Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.36 | 54.85 | 54.14 | 54.75 | 431,750 | +0.52(+0.96%) |
Sep 28, 2017 | 53.30 | 54.23 | 53.30 | 54.23 | 717,164 | +0.81(+1.53%) |
Sep 27, 2017 | 53.68 | 53.74 | 52.63 | 53.41 | 274,558 | -0.16(-0.30%) |
Sep 26, 2017 | 53.25 | 53.69 | 52.71 | 53.57 | 412,515 | +0.38(+0.72%) |
Sep 25, 2017 | 52.22 | 53.21 | 52.06 | 53.19 | 562,718 | +0.91(+1.74%) |
Sep 22, 2017 | 51.98 | 52.35 | 51.80 | 52.28 | 771,689 | +0.27(+0.51%) |
Sep 21, 2017 | 52.45 | 52.45 | 51.47 | 52.01 | 991,607 | -0.43(-0.83%) |
Sep 20, 2017 | 52.19 | 52.48 | 51.99 | 52.45 | 475,012 | +0.19(+0.37%) |
Sep 19, 2017 | 51.83 | 52.32 | 51.55 | 52.25 | 567,301 | +0.44(+0.85%) |
Sep 18, 2017 | 52.35 | 52.43 | 51.35 | 51.81 | 676,057 | -0.45(-0.85%) |
Sep 15, 2017 | 52.07 | 52.29 | 51.70 | 52.25 | 600,158 | +0.24(+0.45%) |
Sep 14, 2017 | 52.08 | 52.22 | 51.52 | 52.02 | 634,171 | -0.18(-0.35%) |
Sep 13, 2017 | 51.93 | 52.51 | 51.71 | 52.20 | 619,167 | +0.28(+0.54%) |
Sep 12, 2017 | 51.18 | 51.92 | 51.18 | 51.92 | 367,367 | +0.42(+0.82%) |
Sep 11, 2017 | 51.12 | 51.79 | 51.02 | 51.50 | 369,832 | +0.69(+1.36%) |
Sep 08, 2017 | 50.21 | 51.24 | 50.17 | 50.81 | 739,715 | +0.56(+1.12%) |
Sep 07, 2017 | 50.70 | 51.28 | 50.25 | 50.25 | 406,559 | -0.38(-0.74%) |
Sep 06, 2017 | 50.86 | 51.17 | 50.21 | 50.63 | 683,548 | -0.40(-0.79%) |
Sep 05, 2017 | 51.39 | 51.64 | 50.93 | 51.03 | 367,267 | -0.33(-0.65%) |
Sep 01, 2017 | 50.91 | 51.56 | 50.80 | 51.36 | 277,725 | +0.70(+1.38%) |
Aug 31, 2017 | 50.85 | 50.95 | 50.50 | 50.66 | 617,037 | +0.00(+0.00%) |
Aug 30, 2017 | 50.42 | 50.91 | 50.18 | 50.66 | 458,423 | +0.25(+0.49%) |
Aug 29, 2017 | 49.86 | 50.53 | 49.79 | 50.42 | 332,078 | +0.29(+0.58%) |
Aug 28, 2017 | 50.38 | 50.47 | 49.96 | 50.13 | 448,358 | -0.12(-0.24%) |
Aug 25, 2017 | 50.09 | 50.57 | 49.94 | 50.25 | 313,710 | +0.46(+0.91%) |
Aug 24, 2017 | 49.98 | 50.21 | 49.65 | 49.79 | 425,806 | +0.05(+0.11%) |
Aug 23, 2017 | 49.80 | 50.16 | 49.42 | 49.74 | 616,674 | -0.25(-0.49%) |
Aug 22, 2017 | 50.01 | 50.13 | 49.47 | 49.99 | 518,493 | +0.01(+0.02%) |
Aug 21, 2017 | 49.87 | 50.42 | 49.77 | 49.98 | 493,406 | +0.03(+0.07%) |
Aug 18, 2017 | 50.10 | 50.45 | 49.79 | 49.94 | 364,584 | -0.10(-0.21%) |
Aug 17, 2017 | 51.01 | 51.33 | 50.04 | 50.05 | 323,566 | -1.13(-2.21%) |
Aug 16, 2017 | 51.34 | 51.48 | 51.03 | 51.18 | 471,466 | +0.14(+0.27%) |
Aug 15, 2017 | 52.12 | 52.13 | 50.78 | 51.04 | 636,089 | -1.04(-2.00%) |
Aug 14, 2017 | 51.25 | 52.21 | 51.13 | 52.08 | 507,451 | +1.12(+2.20%) |
Aug 11, 2017 | 50.35 | 51.27 | 50.21 | 50.96 | 456,885 | +0.45(+0.88%) |
Aug 10, 2017 | 51.18 | 51.23 | 50.35 | 50.51 | 627,948 | -0.87(-1.69%) |
Aug 09, 2017 | 52.30 | 52.30 | 51.24 | 51.38 | 441,375 | -0.96(-1.84%) |
Aug 08, 2017 | 52.61 | 52.90 | 52.18 | 52.34 | 477,473 | -0.02(-0.03%) |
Aug 07, 2017 | 52.46 | 52.67 | 52.25 | 52.36 | 279,374 | -0.10(-0.18%) |
Aug 04, 2017 | 52.12 | 52.54 | 51.85 | 52.46 | 353,616 | +0.25(+0.47%) |
Aug 03, 2017 | 52.53 | 52.72 | 52.18 | 52.21 | 314,280 | -0.32(-0.62%) |
Aug 02, 2017 | 52.75 | 52.75 | 51.81 | 52.53 | 563,063 | -0.40(-0.76%) |
Aug 01, 2017 | 53.31 | 53.53 | 52.70 | 52.94 | 607,465 | -0.21(-0.40%) |
Jul 31, 2017 | 52.88 | 53.50 | 52.88 | 53.15 | 450,606 | +0.28(+0.53%) |
Jul 28, 2017 | 53.01 | 53.49 | 52.24 | 52.87 | 1,070,622 | -0.43(-0.80%) |
Jul 27, 2017 | 55.46 | 55.90 | 52.98 | 53.30 | 1,565,433 | -2.65(-4.74%) |
Jul 26, 2017 | 57.18 | 58.57 | 53.97 | 55.95 | 2,106,318 | -4.98(-8.18%) |
Jul 25, 2017 | 60.53 | 61.13 | 59.75 | 60.93 | 707,018 | +0.63(+1.05%) |
Jul 24, 2017 | 60.27 | 60.40 | 59.85 | 60.30 | 254,144 | -0.02(-0.03%) |
Jul 21, 2017 | 60.33 | 60.42 | 59.85 | 60.32 | 272,536 | -0.04(-0.07%) |
Jul 20, 2017 | 61.23 | 61.47 | 60.13 | 60.36 | 386,427 | -0.91(-1.49%) |
Jul 19, 2017 | 61.24 | 61.50 | 61.01 | 61.27 | 375,744 | +0.23(+0.37%) |
Jul 18, 2017 | 61.40 | 61.57 | 60.79 | 61.04 | 347,818 | -0.48(-0.78%) |
Jul 17, 2017 | 60.87 | 61.59 | 60.77 | 61.52 | 264,586 | +0.68(+1.12%) |
Jul 14, 2017 | 60.45 | 61.03 | 60.32 | 60.84 | 228,134 | +0.54(+0.90%) |
Jul 13, 2017 | 60.49 | 60.70 | 59.84 | 60.30 | 178,471 | -0.12(-0.20%) |
Jul 12, 2017 | 60.71 | 61.11 | 60.36 | 60.42 | 240,128 | +0.04(+0.07%) |
Jul 11, 2017 | 60.40 | 60.79 | 60.07 | 60.38 | 237,664 | -0.12(-0.20%) |
Jul 10, 2017 | 60.88 | 61.31 | 60.43 | 60.50 | 335,260 | -0.41(-0.68%) |
Jul 07, 2017 | 60.80 | 61.20 | 60.31 | 60.91 | 337,802 | +0.27(+0.45%) |
Jul 06, 2017 | 60.84 | 61.54 | 60.45 | 60.64 | 448,407 | -0.90(-1.47%) |
Jul 05, 2017 | 61.56 | 61.91 | 61.07 | 61.54 | 520,247 | -0.05(-0.09%) |