Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.65 | 55.66 | 54.55 | 55.63 | 607,408 | +0.81(+1.48%) |
Sep 28, 2017 | 54.79 | 54.88 | 54.01 | 54.82 | 785,038 | +0.20(+0.37%) |
Sep 27, 2017 | 54.51 | 54.62 | 1,536,345 | -0.95(-1.71%) | ||
Sep 26, 2017 | 54.90 | 55.71 | 54.63 | 55.57 | 692,975 | +0.72(+1.30%) |
Sep 25, 2017 | 54.35 | 55.10 | 54.18 | 54.85 | 1,244,505 | +0.62(+1.15%) |
Sep 22, 2017 | 54.64 | 54.90 | 53.97 | 54.23 | 731,141 | -0.29(-0.53%) |
Sep 21, 2017 | 54.43 | 54.74 | 54.17 | 54.52 | 1,272,072 | +0.17(+0.31%) |
Sep 20, 2017 | 53.34 | 54.39 | 53.26 | 54.35 | 913,504 | +1.01(+1.90%) |
Sep 19, 2017 | 53.61 | 53.70 | 53.14 | 53.34 | 1,161,220 | -0.30(-0.57%) |
Sep 18, 2017 | 53.70 | 53.78 | 53.01 | 53.64 | 630,921 | -0.13(-0.25%) |
Sep 15, 2017 | 54.40 | 54.47 | 53.56 | 53.77 | 1,037,055 | -0.65(-1.20%) |
Sep 14, 2017 | 53.11 | 54.66 | 52.93 | 54.43 | 1,033,125 | +1.24(+2.34%) |
Sep 13, 2017 | 52.81 | 53.38 | 52.57 | 53.18 | 1,319,954 | +0.30(+0.57%) |
Sep 12, 2017 | 53.45 | 53.63 | 52.74 | 52.88 | 425,644 | -0.50(-0.93%) |
Sep 11, 2017 | 53.17 | 53.56 | 53.08 | 53.38 | 700,913 | +0.40(+0.75%) |
Sep 08, 2017 | 53.15 | 53.24 | 52.87 | 52.98 | 732,179 | -0.33(-0.63%) |
Sep 07, 2017 | 53.42 | 53.53 | 52.91 | 53.31 | 1,069,062 | -0.04(-0.07%) |
Sep 06, 2017 | 53.11 | 53.70 | 52.98 | 53.35 | 553,969 | +0.40(+0.76%) |
Sep 05, 2017 | 53.89 | 54.07 | 52.68 | 52.95 | 584,351 | -0.88(-1.63%) |
Sep 01, 2017 | 53.91 | 54.17 | 53.57 | 53.83 | 315,684 | +0.00(+0.00%) |
Aug 31, 2017 | 53.32 | 54.04 | 53.24 | 53.83 | 513,714 | +0.65(+1.23%) |
Aug 30, 2017 | 52.33 | 53.21 | 52.09 | 53.17 | 448,200 | +0.72(+1.36%) |
Aug 29, 2017 | 52.54 | 52.67 | 52.11 | 52.46 | 395,706 | -0.16(-0.30%) |
Aug 28, 2017 | 53.51 | 53.81 | 52.33 | 52.62 | 630,874 | -0.92(-1.71%) |
Aug 25, 2017 | 53.73 | 53.93 | 53.45 | 53.53 | 588,966 | -0.10(-0.19%) |
Aug 24, 2017 | 54.23 | 54.33 | 53.58 | 53.63 | 515,079 | -0.39(-0.72%) |
Aug 23, 2017 | 53.74 | 54.26 | 53.38 | 54.02 | 613,774 | +0.29(+0.54%) |
Aug 22, 2017 | 53.48 | 53.76 | 53.21 | 53.73 | 575,607 | +0.28(+0.52%) |
Aug 21, 2017 | 53.16 | 53.84 | 53.08 | 53.45 | 446,831 | +0.31(+0.59%) |
Aug 18, 2017 | 53.53 | 53.68 | 52.90 | 53.14 | 533,870 | -0.48(-0.90%) |
Aug 17, 2017 | 53.87 | 54.24 | 53.61 | 53.63 | 711,113 | -0.40(-0.73%) |
Aug 16, 2017 | 54.24 | 54.49 | 53.98 | 54.02 | 839,635 | -0.38(-0.70%) |
Aug 15, 2017 | 54.64 | 54.64 | 53.97 | 54.40 | 401,641 | -0.22(-0.40%) |
Aug 14, 2017 | 53.89 | 54.78 | 53.79 | 54.62 | 938,223 | +1.25(+2.35%) |
Aug 11, 2017 | 52.83 | 53.40 | 52.76 | 53.37 | 1,010,372 | +0.23(+0.42%) |
Aug 10, 2017 | 53.35 | 53.61 | 53.03 | 53.14 | 492,955 | -0.33(-0.63%) |
Aug 09, 2017 | 53.85 | 53.94 | 53.26 | 53.48 | 577,667 | -0.43(-0.79%) |
Aug 08, 2017 | 53.98 | 54.19 | 53.66 | 53.91 | 495,252 | -0.19(-0.34%) |
Aug 07, 2017 | 54.81 | 54.89 | 53.84 | 54.09 | 668,860 | -0.72(-1.32%) |
Aug 04, 2017 | 54.96 | 55.37 | 54.71 | 54.82 | 1,084,619 | -0.09(-0.16%) |
Aug 03, 2017 | 54.08 | 55.05 | 53.81 | 54.90 | 791,816 | +0.80(+1.48%) |
Aug 02, 2017 | 53.63 | 54.14 | 53.14 | 54.10 | 1,148,024 | +0.46(+0.86%) |
Aug 01, 2017 | 54.10 | 54.43 | 53.55 | 53.64 | 914,023 | -0.33(-0.60%) |
Jul 31, 2017 | 54.89 | 54.89 | 53.73 | 53.97 | 1,128,897 | -0.81(-1.48%) |
Jul 28, 2017 | 54.98 | 55.14 | 54.65 | 54.78 | 817,181 | -0.19(-0.35%) |
Jul 27, 2017 | 55.67 | 55.95 | 54.62 | 54.97 | 955,882 | -1.08(-1.93%) |
Jul 26, 2017 | 56.58 | 56.82 | 56.05 | 56.05 | 598,133 | -0.51(-0.91%) |
Jul 25, 2017 | 56.48 | 56.75 | 56.03 | 56.56 | 854,486 | +0.26(+0.47%) |
Jul 24, 2017 | 56.42 | 56.70 | 56.24 | 56.30 | 323,952 | -0.12(-0.22%) |
Jul 21, 2017 | 57.03 | 57.06 | 56.19 | 56.42 | 339,969 | -0.49(-0.86%) |
Jul 20, 2017 | 57.36 | 57.44 | 56.86 | 56.91 | 483,144 | -0.23(-0.41%) |
Jul 19, 2017 | 56.32 | 57.16 | 56.12 | 57.15 | 712,527 | +0.89(+1.59%) |
Jul 18, 2017 | 56.63 | 56.96 | 56.23 | 56.25 | 678,268 | -0.45(-0.80%) |
Jul 17, 2017 | 56.49 | 57.06 | 56.16 | 56.70 | 781,847 | +0.23(+0.41%) |
Jul 14, 2017 | 56.41 | 56.75 | 56.32 | 56.47 | 820,221 | +0.31(+0.55%) |
Jul 13, 2017 | 56.47 | 57.02 | 56.01 | 56.16 | 433,350 | -0.14(-0.25%) |
Jul 12, 2017 | 56.25 | 56.80 | 56.14 | 56.30 | 602,835 | +0.47(+0.85%) |
Jul 11, 2017 | 55.68 | 55.99 | 54.95 | 55.83 | 909,135 | +0.22(+0.39%) |
Jul 10, 2017 | 56.98 | 57.12 | 55.52 | 55.61 | 939,702 | -1.19(-2.09%) |
Jul 07, 2017 | 57.06 | 57.82 | 56.61 | 56.80 | 693,722 | +0.00(+0.00%) |
Jul 06, 2017 | 58.19 | 58.36 | 56.77 | 56.80 | 727,665 | -1.55(-2.65%) |
Jul 05, 2017 | 58.80 | 59.38 | 58.34 | 58.35 | 726,880 | -0.51(-0.86%) |