Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.98 | 52.71 | 51.87 | 52.66 | 1,844,488 | +0.88(+1.70%) |
Sep 28, 2017 | 51.37 | 51.99 | 50.97 | 51.78 | 587,580 | +0.17(+0.33%) |
Sep 27, 2017 | 51.90 | 51.61 | 1,632,426 | +0.87(+1.71%) | ||
Sep 26, 2017 | 51.82 | 52.12 | 50.10 | 50.74 | 2,005,291 | -0.95(-1.84%) |
Sep 25, 2017 | 51.37 | 51.78 | 50.75 | 51.69 | 1,374,828 | +0.00(+0.00%) |
Sep 22, 2017 | 50.36 | 53.03 | 49.60 | 51.69 | 3,520,085 | -1.82(-3.40%) |
Sep 21, 2017 | 53.29 | 53.72 | 52.60 | 53.51 | 1,065,823 | +0.32(+0.60%) |
Sep 20, 2017 | 54.32 | 54.32 | 52.55 | 53.19 | 1,531,950 | -1.16(-2.13%) |
Sep 19, 2017 | 53.00 | 54.38 | 52.99 | 54.35 | 1,729,937 | +1.35(+2.55%) |
Sep 18, 2017 | 53.68 | 54.19 | 52.15 | 53.00 | 3,444,233 | -0.56(-1.05%) |
Sep 15, 2017 | 54.98 | 55.19 | 53.47 | 53.56 | 3,166,959 | -1.42(-2.58%) |
Sep 14, 2017 | 56.13 | 56.18 | 54.69 | 54.98 | 3,228,726 | -1.20(-2.14%) |
Sep 13, 2017 | 56.24 | 57.49 | 55.88 | 56.18 | 3,265,043 | +0.14(+0.25%) |
Sep 12, 2017 | 56.41 | 57.00 | 55.82 | 56.04 | 2,325,434 | -0.36(-0.64%) |
Sep 11, 2017 | 56.00 | 56.84 | 55.51 | 56.40 | 2,824,666 | +0.32(+0.57%) |
Sep 08, 2017 | 57.00 | 57.16 | 55.98 | 56.08 | 1,412,810 | -1.00(-1.75%) |
Sep 07, 2017 | 56.69 | 57.61 | 56.59 | 57.08 | 1,097,930 | +0.33(+0.58%) |
Sep 06, 2017 | 56.66 | 57.03 | 55.96 | 56.75 | 1,162,477 | +0.45(+0.80%) |
Sep 05, 2017 | 55.91 | 57.29 | 55.80 | 56.30 | 1,559,314 | +0.24(+0.43%) |
Sep 01, 2017 | 57.09 | 57.28 | 55.84 | 56.06 | 1,224,601 | -1.03(-1.80%) |
Aug 31, 2017 | 56.82 | 57.22 | 56.05 | 57.09 | 1,540,168 | +0.80(+1.42%) |
Aug 30, 2017 | 54.61 | 56.46 | 54.57 | 56.29 | 1,497,297 | +1.58(+2.89%) |
Aug 29, 2017 | 53.51 | 55.24 | 53.38 | 54.71 | 1,093,799 | +0.58(+1.07%) |
Aug 28, 2017 | 54.34 | 54.60 | 53.85 | 54.13 | 1,389,433 | -0.02(-0.04%) |
Aug 25, 2017 | 54.93 | 54.93 | 54.09 | 54.15 | 733,744 | -0.38(-0.70%) |
Aug 24, 2017 | 55.62 | 55.69 | 54.39 | 54.53 | 1,147,693 | -0.05(-0.09%) |
Aug 23, 2017 | 54.81 | 54.90 | 54.30 | 54.58 | 961,117 | -0.35(-0.64%) |
Aug 22, 2017 | 54.50 | 54.97 | 54.09 | 54.93 | 1,272,960 | +0.57(+1.05%) |
Aug 21, 2017 | 54.01 | 54.57 | 53.67 | 54.36 | 871,821 | +0.49(+0.91%) |
Aug 18, 2017 | 53.31 | 54.10 | 53.23 | 53.87 | 1,087,868 | +0.31(+0.58%) |
Aug 17, 2017 | 54.65 | 54.82 | 53.44 | 53.56 | 944,244 | -1.09(-1.99%) |
Aug 16, 2017 | 54.85 | 55.68 | 54.26 | 54.65 | 902,832 | +0.30(+0.55%) |
Aug 15, 2017 | 54.43 | 54.73 | 53.70 | 54.35 | 1,020,314 | -0.07(-0.13%) |
Aug 14, 2017 | 54.98 | 55.25 | 53.84 | 54.42 | 1,224,025 | -0.04(-0.07%) |
Aug 11, 2017 | 53.98 | 54.62 | 53.31 | 54.46 | 1,999,455 | +0.29(+0.54%) |
Aug 10, 2017 | 55.59 | 55.63 | 54.00 | 54.17 | 1,365,066 | -1.65(-2.96%) |
Aug 09, 2017 | 55.50 | 55.82 | 54.87 | 55.82 | 2,014,047 | -0.27(-0.48%) |
Aug 08, 2017 | 56.50 | 56.98 | 54.47 | 56.09 | 2,925,369 | -0.87(-1.53%) |
Aug 07, 2017 | 54.18 | 57.26 | 53.86 | 56.96 | 5,710,996 | +4.34(+8.25%) |
Aug 04, 2017 | 47.70 | 53.36 | 47.70 | 52.62 | 7,443,127 | +4.37(+9.06%) |
Aug 03, 2017 | 46.71 | 48.58 | 46.34 | 48.25 | 4,343,163 | +1.59(+3.41%) |
Aug 02, 2017 | 47.38 | 47.48 | 45.89 | 46.66 | 2,303,079 | -0.56(-1.19%) |
Aug 01, 2017 | 47.57 | 48.00 | 46.47 | 47.22 | 2,277,900 | +1.09(+2.36%) |
Jul 31, 2017 | 46.87 | 46.94 | 45.61 | 46.13 | 2,535,167 | -0.51(-1.09%) |
Jul 28, 2017 | 46.70 | 47.35 | 46.49 | 46.64 | 994,010 | -0.35(-0.74%) |
Jul 27, 2017 | 47.21 | 48.15 | 46.18 | 46.99 | 2,571,905 | -0.05(-0.11%) |
Jul 26, 2017 | 45.75 | 47.48 | 45.45 | 47.04 | 2,038,053 | +1.43(+3.14%) |
Jul 25, 2017 | 45.38 | 45.92 | 44.80 | 45.61 | 1,355,355 | +0.17(+0.37%) |
Jul 24, 2017 | 45.41 | 45.75 | 45.12 | 45.44 | 657,796 | +0.19(+0.42%) |
Jul 21, 2017 | 45.78 | 45.78 | 44.97 | 45.25 | 795,245 | -0.54(-1.18%) |
Jul 20, 2017 | 45.68 | 46.10 | 45.33 | 45.79 | 986,795 | +0.26(+0.57%) |
Jul 19, 2017 | 45.65 | 46.09 | 45.23 | 45.53 | 1,415,014 | +0.02(+0.04%) |
Jul 18, 2017 | 45.47 | 45.62 | 44.95 | 45.51 | 844,630 | +0.00(+0.00%) |
Jul 17, 2017 | 46.34 | 46.39 | 45.44 | 45.51 | 1,312,749 | -0.27(-0.59%) |
Jul 14, 2017 | 46.07 | 46.41 | 45.70 | 45.78 | 786,545 | -0.13(-0.28%) |
Jul 13, 2017 | 45.29 | 46.01 | 44.81 | 45.91 | 1,748,363 | +0.87(+1.93%) |
Jul 12, 2017 | 45.18 | 46.26 | 44.31 | 45.04 | 4,230,700 | +1.49(+3.42%) |
Jul 11, 2017 | 43.63 | 43.73 | 43.01 | 43.55 | 1,206,899 | -0.10(-0.23%) |
Jul 10, 2017 | 43.61 | 44.25 | 43.49 | 43.65 | 947,870 | -0.03(-0.07%) |
Jul 07, 2017 | 43.61 | 44.07 | 43.41 | 43.68 | 1,047,395 | +0.55(+1.28%) |
Jul 06, 2017 | 43.11 | 43.72 | 42.42 | 43.13 | 1,015,238 | -0.33(-0.76%) |
Jul 05, 2017 | 43.54 | 43.92 | 43.02 | 43.46 | 1,158,668 | +0.05(+0.12%) |