Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.92 | 55.60 | 54.81 | 55.16 | 459,510 | +0.23(+0.42%) |
Sep 28, 2017 | 55.23 | 55.57 | 54.89 | 54.93 | 583,752 | -0.37(-0.66%) |
Sep 27, 2017 | 55.19 | 55.61 | 55.04 | 55.29 | 391,922 | +0.30(+0.54%) |
Sep 26, 2017 | 55.16 | 55.23 | 54.83 | 54.99 | 364,766 | -0.04(-0.07%) |
Sep 25, 2017 | 55.57 | 55.60 | 54.92 | 55.03 | 582,283 | -0.61(-1.09%) |
Sep 22, 2017 | 55.71 | 55.94 | 55.46 | 55.64 | 591,323 | +0.00(+0.00%) |
Sep 21, 2017 | 55.28 | 55.79 | 55.07 | 55.64 | 422,165 | +0.37(+0.68%) |
Sep 20, 2017 | 54.60 | 55.28 | 54.45 | 55.26 | 520,481 | +0.72(+1.32%) |
Sep 19, 2017 | 53.79 | 54.63 | 53.67 | 54.54 | 702,739 | +0.79(+1.47%) |
Sep 18, 2017 | 52.83 | 53.76 | 52.76 | 53.75 | 455,987 | +1.00(+1.89%) |
Sep 15, 2017 | 52.23 | 52.81 | 52.03 | 52.76 | 680,521 | +0.54(+1.03%) |
Sep 14, 2017 | 52.26 | 52.29 | 51.96 | 52.22 | 216,402 | -0.12(-0.24%) |
Sep 13, 2017 | 51.92 | 52.42 | 51.84 | 52.34 | 322,891 | +0.33(+0.63%) |
Sep 12, 2017 | 51.87 | 52.06 | 51.79 | 52.02 | 351,031 | +0.19(+0.37%) |
Sep 11, 2017 | 51.42 | 51.84 | 51.19 | 51.82 | 502,098 | +0.61(+1.18%) |
Sep 08, 2017 | 50.61 | 51.26 | 50.40 | 51.22 | 566,383 | +0.50(+0.98%) |
Sep 07, 2017 | 50.75 | 50.84 | 50.13 | 50.72 | 425,180 | -0.03(-0.06%) |
Sep 06, 2017 | 51.55 | 51.55 | 50.68 | 50.75 | 346,154 | -0.60(-1.16%) |
Sep 05, 2017 | 51.47 | 51.99 | 51.12 | 51.34 | 451,963 | -0.29(-0.56%) |
Sep 01, 2017 | 51.77 | 51.95 | 51.56 | 51.63 | 284,855 | -0.02(-0.04%) |
Aug 31, 2017 | 51.50 | 51.76 | 51.38 | 51.65 | 509,972 | +0.28(+0.54%) |
Aug 30, 2017 | 51.03 | 51.38 | 50.53 | 51.37 | 330,818 | +0.41(+0.81%) |
Aug 29, 2017 | 50.35 | 51.05 | 50.20 | 50.96 | 283,576 | +0.43(+0.86%) |
Aug 28, 2017 | 50.73 | 50.73 | 50.20 | 50.53 | 504,508 | -0.09(-0.17%) |
Aug 25, 2017 | 50.71 | 50.83 | 50.33 | 50.61 | 247,405 | +0.15(+0.30%) |
Aug 24, 2017 | 50.87 | 50.90 | 50.39 | 50.46 | 328,040 | -0.23(-0.45%) |
Aug 23, 2017 | 50.57 | 50.93 | 50.40 | 50.69 | 740,527 | -0.09(-0.17%) |
Aug 22, 2017 | 50.79 | 50.99 | 50.48 | 50.78 | 394,905 | +0.14(+0.28%) |
Aug 21, 2017 | 50.33 | 50.74 | 50.21 | 50.63 | 427,632 | +0.33(+0.65%) |
Aug 18, 2017 | 50.06 | 50.35 | 49.87 | 50.31 | 318,246 | +0.03(+0.06%) |
Aug 17, 2017 | 50.98 | 51.32 | 50.25 | 50.28 | 238,271 | -0.87(-1.71%) |
Aug 16, 2017 | 51.32 | 51.54 | 51.10 | 51.15 | 543,911 | +0.00(+0.00%) |
Aug 15, 2017 | 51.18 | 51.30 | 50.92 | 51.15 | 489,777 | +0.21(+0.41%) |
Aug 14, 2017 | 50.86 | 51.29 | 50.78 | 50.94 | 362,362 | +0.48(+0.95%) |
Aug 11, 2017 | 50.62 | 50.90 | 50.30 | 50.46 | 442,228 | -0.33(-0.64%) |
Aug 10, 2017 | 50.91 | 51.18 | 50.71 | 50.79 | 621,044 | -0.53(-1.03%) |
Aug 09, 2017 | 50.98 | 51.31 | 50.97 | 51.31 | 623,246 | +0.18(+0.36%) |
Aug 08, 2017 | 51.06 | 51.47 | 50.93 | 51.13 | 422,703 | -0.02(-0.04%) |
Aug 07, 2017 | 50.89 | 51.26 | 50.74 | 51.15 | 564,184 | +0.48(+0.95%) |
Aug 04, 2017 | 50.35 | 50.67 | 50.29 | 50.67 | 351,774 | +0.45(+0.90%) |
Aug 03, 2017 | 50.20 | 50.38 | 49.87 | 50.22 | 508,238 | +0.06(+0.12%) |
Aug 02, 2017 | 49.46 | 50.28 | 49.45 | 50.16 | 593,213 | +0.68(+1.38%) |
Aug 01, 2017 | 49.22 | 49.92 | 49.12 | 49.48 | 1,153,548 | +0.45(+0.91%) |
Jul 31, 2017 | 49.50 | 49.66 | 48.76 | 49.03 | 550,357 | -0.68(-1.37%) |
Jul 28, 2017 | 48.88 | 49.74 | 48.79 | 49.71 | 493,366 | +0.80(+1.65%) |
Jul 27, 2017 | 49.21 | 49.34 | 48.39 | 48.91 | 609,131 | -0.19(-0.39%) |
Jul 26, 2017 | 49.54 | 49.58 | 48.48 | 49.10 | 1,317,982 | -0.91(-1.82%) |
Jul 25, 2017 | 51.28 | 51.74 | 49.43 | 50.01 | 2,443,159 | -2.27(-4.34%) |
Jul 24, 2017 | 52.46 | 52.60 | 52.08 | 52.28 | 714,170 | -0.14(-0.27%) |
Jul 21, 2017 | 52.16 | 52.56 | 51.93 | 52.43 | 571,481 | +0.21(+0.40%) |
Jul 20, 2017 | 52.39 | 52.45 | 51.97 | 52.21 | 398,477 | +0.01(+0.02%) |
Jul 19, 2017 | 52.22 | 52.44 | 52.06 | 52.20 | 617,508 | +0.30(+0.57%) |
Jul 18, 2017 | 52.04 | 52.60 | 51.62 | 51.91 | 908,742 | -0.08(-0.15%) |
Jul 17, 2017 | 52.11 | 52.16 | 51.91 | 51.98 | 442,345 | -0.11(-0.20%) |
Jul 14, 2017 | 51.98 | 52.32 | 51.74 | 52.09 | 360,643 | +0.15(+0.30%) |
Jul 13, 2017 | 52.20 | 52.20 | 51.73 | 51.94 | 534,534 | -0.06(-0.11%) |
Jul 12, 2017 | 52.13 | 52.37 | 51.84 | 51.99 | 330,960 | +0.15(+0.30%) |
Jul 11, 2017 | 51.45 | 51.96 | 51.20 | 51.84 | 533,911 | +0.33(+0.63%) |
Jul 10, 2017 | 51.58 | 51.89 | 51.23 | 51.51 | 553,784 | -0.07(-0.13%) |
Jul 07, 2017 | 51.35 | 51.65 | 51.18 | 51.58 | 494,129 | +0.36(+0.71%) |
Jul 06, 2017 | 51.39 | 51.88 | 50.91 | 51.22 | 708,651 | -0.32(-0.61%) |
Jul 05, 2017 | 51.02 | 51.69 | 50.80 | 51.53 | 550,270 | +0.58(+1.13%) |