Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.80 | 52.11 | 50.83 | 50.84 | 665,240 | -0.98(-1.89%) |
Sep 28, 2017 | 51.46 | 52.00 | 51.00 | 51.82 | 681,381 | +0.50(+0.97%) |
Sep 27, 2017 | 51.66 | 51.97 | 51.18 | 51.32 | 804,876 | -0.14(-0.27%) |
Sep 26, 2017 | 52.28 | 52.28 | 51.22 | 51.46 | 686,744 | -0.32(-0.62%) |
Sep 25, 2017 | 50.31 | 51.82 | 50.13 | 51.78 | 859,782 | +1.41(+2.80%) |
Sep 22, 2017 | 50.42 | 50.64 | 50.04 | 50.37 | 385,423 | +0.03(+0.06%) |
Sep 21, 2017 | 50.59 | 50.91 | 50.06 | 50.34 | 361,100 | -0.32(-0.63%) |
Sep 20, 2017 | 50.61 | 50.91 | 49.96 | 50.66 | 534,996 | +0.12(+0.24%) |
Sep 19, 2017 | 52.18 | 52.18 | 50.46 | 50.54 | 674,134 | -1.48(-2.85%) |
Sep 18, 2017 | 51.97 | 52.52 | 51.70 | 52.02 | 560,169 | +0.00(+0.00%) |
Sep 15, 2017 | 52.47 | 52.88 | 51.56 | 52.02 | 1,583,678 | -0.31(-0.59%) |
Sep 14, 2017 | 52.15 | 52.70 | 50.95 | 52.33 | 725,230 | +0.04(+0.08%) |
Sep 13, 2017 | 52.93 | 53.58 | 52.04 | 52.29 | 914,716 | -1.10(-2.06%) |
Sep 12, 2017 | 52.65 | 54.40 | 52.50 | 53.39 | 1,288,465 | +0.95(+1.81%) |
Sep 11, 2017 | 50.50 | 52.52 | 50.50 | 52.44 | 1,050,492 | +1.88(+3.72%) |
Sep 08, 2017 | 50.26 | 50.64 | 49.90 | 50.56 | 627,845 | +0.20(+0.40%) |
Sep 07, 2017 | 49.81 | 50.76 | 48.97 | 50.36 | 687,356 | +0.55(+1.10%) |
Sep 06, 2017 | 49.67 | 50.15 | 49.65 | 49.81 | 482,886 | +0.27(+0.55%) |
Sep 05, 2017 | 49.51 | 49.85 | 48.90 | 49.54 | 961,749 | -0.18(-0.36%) |
Sep 01, 2017 | 50.77 | 50.91 | 49.70 | 49.72 | 776,053 | -1.06(-2.09%) |
Aug 31, 2017 | 49.49 | 50.87 | 49.42 | 50.78 | 917,469 | +1.28(+2.59%) |
Aug 30, 2017 | 49.09 | 49.85 | 49.02 | 49.50 | 379,871 | +0.34(+0.69%) |
Aug 29, 2017 | 49.69 | 49.77 | 48.96 | 49.16 | 746,045 | -0.96(-1.92%) |
Aug 28, 2017 | 50.62 | 50.62 | 49.96 | 50.12 | 715,407 | -0.30(-0.60%) |
Aug 25, 2017 | 50.35 | 50.85 | 49.84 | 50.42 | 589,872 | -0.07(-0.14%) |
Aug 24, 2017 | 50.31 | 50.61 | 50.25 | 50.49 | 745,843 | +0.28(+0.56%) |
Aug 23, 2017 | 49.87 | 50.73 | 49.48 | 50.21 | 457,484 | +0.16(+0.32%) |
Aug 22, 2017 | 50.74 | 50.94 | 50.02 | 50.05 | 634,766 | -0.63(-1.24%) |
Aug 21, 2017 | 51.05 | 51.20 | 50.50 | 50.68 | 476,823 | -0.22(-0.43%) |
Aug 18, 2017 | 50.88 | 51.32 | 50.42 | 50.90 | 701,043 | -0.02(-0.04%) |
Aug 17, 2017 | 51.52 | 51.64 | 50.92 | 50.92 | 452,933 | -0.64(-1.24%) |
Aug 16, 2017 | 51.59 | 51.85 | 51.49 | 51.56 | 367,591 | -0.04(-0.08%) |
Aug 15, 2017 | 51.65 | 51.86 | 51.48 | 51.60 | 543,723 | -0.02(-0.04%) |
Aug 14, 2017 | 52.14 | 52.24 | 51.55 | 51.62 | 670,270 | -0.29(-0.56%) |
Aug 11, 2017 | 51.78 | 52.36 | 51.51 | 51.91 | 530,353 | +0.25(+0.48%) |
Aug 10, 2017 | 52.32 | 52.75 | 51.21 | 51.66 | 747,592 | -0.72(-1.37%) |
Aug 09, 2017 | 52.95 | 53.15 | 52.22 | 52.38 | 482,019 | -0.64(-1.21%) |
Aug 08, 2017 | 53.91 | 54.14 | 52.73 | 53.02 | 709,987 | -1.11(-2.05%) |
Aug 07, 2017 | 53.78 | 54.21 | 53.60 | 54.13 | 489,394 | +0.36(+0.67%) |
Aug 04, 2017 | 53.92 | 53.47 | 53.77 | 407,993 | -0.15(-0.28%) | |
Aug 03, 2017 | 54.22 | 54.35 | 53.81 | 53.92 | 386,469 | -0.12(-0.22%) |
Aug 02, 2017 | 54.27 | 54.67 | 53.42 | 54.04 | 580,607 | -0.41(-0.75%) |
Aug 01, 2017 | 54.91 | 55.14 | 54.21 | 54.45 | 985,101 | +0.04(+0.07%) |
Jul 31, 2017 | 55.50 | 55.60 | 54.32 | 54.41 | 1,090,924 | -0.81(-1.47%) |
Jul 28, 2017 | 54.68 | 55.39 | 54.54 | 55.22 | 1,106,557 | +0.32(+0.58%) |
Jul 27, 2017 | 58.43 | 58.43 | 54.59 | 54.90 | 2,410,504 | -2.67(-4.64%) |
Jul 26, 2017 | 57.71 | 58.28 | 57.47 | 57.57 | 628,814 | -0.42(-0.72%) |
Jul 25, 2017 | 58.82 | 58.91 | 57.43 | 57.99 | 764,045 | -0.64(-1.09%) |
Jul 24, 2017 | 57.62 | 58.83 | 57.35 | 58.63 | 817,014 | +0.90(+1.56%) |
Jul 21, 2017 | 57.50 | 58.05 | 57.16 | 57.73 | 706,667 | +0.20(+0.35%) |
Jul 20, 2017 | 57.95 | 57.29 | 57.53 | 676,967 | -0.09(-0.16%) | |
Jul 19, 2017 | 58.12 | 58.89 | 57.41 | 57.62 | 906,740 | -0.39(-0.67%) |
Jul 18, 2017 | 59.56 | 59.57 | 57.91 | 58.01 | 712,831 | -1.65(-2.77%) |
Jul 17, 2017 | 59.02 | 60.86 | 59.02 | 59.66 | 935,606 | +0.80(+1.36%) |
Jul 14, 2017 | 58.75 | 59.63 | 58.47 | 58.86 | 543,827 | +0.07(+0.12%) |
Jul 13, 2017 | 58.03 | 59.21 | 57.17 | 58.79 | 635,854 | +0.92(+1.59%) |
Jul 12, 2017 | 57.69 | 58.32 | 57.47 | 57.87 | 431,036 | +0.45(+0.78%) |
Jul 11, 2017 | 58.05 | 58.40 | 57.29 | 57.42 | 637,670 | -0.68(-1.17%) |
Jul 10, 2017 | 59.56 | 59.56 | 58.05 | 58.10 | 748,651 | -1.43(-2.40%) |
Jul 07, 2017 | 59.85 | 60.15 | 58.87 | 59.53 | 575,312 | +0.06(+0.10%) |
Jul 06, 2017 | 60.18 | 60.18 | 59.05 | 59.47 | 1,555,840 | -0.98(-1.62%) |
Jul 05, 2017 | 58.55 | 61.31 | 58.37 | 60.45 | 1,112,519 | +1.75(+2.98%) |