Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.82 | 55.33 | 54.70 | 55.31 | 80,369 | +0.90(+1.65%) |
Sep 28, 2017 | 54.29 | 54.47 | 54.25 | 54.41 | 66,021 | +0.16(+0.29%) |
Sep 27, 2017 | 54.14 | 54.37 | 54.12 | 54.25 | 99,046 | -0.35(-0.64%) |
Sep 26, 2017 | 54.44 | 54.66 | 54.37 | 54.60 | 84,377 | -0.06(-0.11%) |
Sep 25, 2017 | 54.80 | 55.07 | 54.47 | 54.66 | 51,176 | -0.39(-0.71%) |
Sep 22, 2017 | 55.06 | 55.19 | 54.99 | 55.05 | 142,784 | +0.21(+0.38%) |
Sep 21, 2017 | 54.74 | 54.97 | 54.58 | 54.84 | 48,861 | -0.04(-0.07%) |
Sep 20, 2017 | 55.28 | 55.30 | 54.64 | 54.88 | 56,381 | -0.19(-0.35%) |
Sep 19, 2017 | 54.84 | 55.16 | 54.73 | 55.07 | 93,027 | +0.28(+0.51%) |
Sep 18, 2017 | 54.69 | 54.84 | 54.63 | 54.79 | 42,440 | -0.15(-0.27%) |
Sep 15, 2017 | 54.92 | 55.04 | 54.79 | 54.94 | 54,571 | +0.17(+0.31%) |
Sep 14, 2017 | 54.37 | 54.79 | 54.34 | 54.77 | 323,774 | -0.04(-0.07%) |
Sep 13, 2017 | 55.00 | 55.03 | 54.72 | 54.81 | 110,660 | +0.24(+0.44%) |
Sep 12, 2017 | 54.14 | 54.61 | 54.14 | 54.57 | 548,218 | +0.57(+1.06%) |
Sep 11, 2017 | 53.70 | 54.10 | 53.70 | 54.00 | 118,621 | +1.12(+2.12%) |
Sep 08, 2017 | 52.70 | 52.99 | 52.63 | 52.88 | 39,528 | +0.08(+0.15%) |
Sep 07, 2017 | 53.00 | 53.00 | 52.73 | 52.80 | 44,575 | +0.66(+1.27%) |
Sep 06, 2017 | 52.16 | 52.20 | 51.99 | 52.14 | 50,794 | +0.60(+1.17%) |
Sep 05, 2017 | 51.94 | 52.18 | 51.45 | 51.54 | 68,573 | -1.11(-2.11%) |
Sep 01, 2017 | 52.86 | 52.96 | 52.53 | 52.65 | 55,729 | +0.07(+0.13%) |
Aug 31, 2017 | 52.54 | 52.64 | 52.25 | 52.58 | 66,013 | +0.41(+0.79%) |
Aug 30, 2017 | 52.18 | 52.26 | 51.96 | 52.17 | 60,078 | +0.12(+0.24%) |
Aug 29, 2017 | 51.52 | 52.14 | 51.52 | 52.05 | 67,529 | +0.36(+0.69%) |
Aug 28, 2017 | 51.91 | 51.95 | 51.58 | 51.69 | 69,444 | +0.00(+0.00%) |
Aug 25, 2017 | 51.65 | 51.91 | 51.49 | 51.69 | 41,268 | +0.17(+0.33%) |
Aug 24, 2017 | 51.41 | 51.57 | 51.30 | 51.52 | 38,688 | +0.19(+0.37%) |
Aug 23, 2017 | 51.28 | 51.34 | 51.15 | 51.33 | 49,549 | -0.27(-0.52%) |
Aug 22, 2017 | 51.41 | 51.60 | 51.36 | 51.60 | 56,086 | +0.31(+0.60%) |
Aug 21, 2017 | 51.19 | 51.35 | 51.02 | 51.29 | 79,011 | +0.12(+0.23%) |
Aug 18, 2017 | 50.91 | 51.22 | 50.75 | 51.17 | 47,107 | +0.04(+0.08%) |
Aug 17, 2017 | 51.57 | 51.74 | 51.13 | 51.13 | 65,517 | -0.22(-0.43%) |
Aug 16, 2017 | 51.38 | 51.53 | 51.21 | 51.35 | 44,973 | +0.29(+0.57%) |
Aug 15, 2017 | 50.86 | 51.10 | 50.72 | 51.06 | 46,770 | +0.08(+0.16%) |
Aug 14, 2017 | 51.10 | 51.17 | 50.91 | 50.98 | 43,222 | +0.42(+0.83%) |
Aug 11, 2017 | 50.67 | 50.84 | 50.51 | 50.56 | 48,689 | +0.15(+0.29%) |
Aug 10, 2017 | 50.81 | 50.84 | 50.38 | 50.41 | 63,259 | -0.76(-1.48%) |
Aug 09, 2017 | 50.97 | 51.17 | 50.87 | 51.17 | 54,910 | -0.95(-1.81%) |
Aug 08, 2017 | 52.21 | 52.43 | 52.02 | 52.12 | 44,836 | -0.36(-0.70%) |
Aug 07, 2017 | 52.24 | 52.48 | 52.22 | 52.48 | 63,032 | +0.19(+0.36%) |
Aug 04, 2017 | 52.44 | 52.04 | 52.29 | 63,240 | +0.27(+0.52%) | |
Aug 03, 2017 | 52.06 | 52.33 | 50.96 | 52.02 | 80,340 | +0.88(+1.72%) |
Aug 02, 2017 | 51.12 | 51.22 | 50.95 | 51.14 | 49,512 | +0.26(+0.51%) |
Aug 01, 2017 | 51.05 | 51.15 | 50.83 | 50.88 | 56,628 | +0.58(+1.15%) |
Jul 31, 2017 | 50.32 | 50.36 | 50.00 | 50.30 | 76,376 | +0.27(+0.54%) |
Jul 28, 2017 | 49.94 | 50.11 | 49.81 | 50.03 | 60,378 | -0.16(-0.32%) |
Jul 27, 2017 | 50.36 | 50.68 | 50.07 | 50.19 | 172,956 | -1.41(-2.73%) |
Jul 26, 2017 | 50.92 | 51.92 | 50.58 | 51.60 | 74,539 | +0.48(+0.94%) |
Jul 25, 2017 | 51.42 | 51.53 | 50.96 | 51.12 | 47,068 | -0.02(-0.04%) |
Jul 24, 2017 | 50.94 | 51.20 | 50.84 | 51.14 | 55,619 | -0.30(-0.58%) |
Jul 21, 2017 | 51.37 | 51.44 | 51.07 | 51.44 | 144,988 | -0.31(-0.60%) |
Jul 20, 2017 | 51.65 | 51.79 | 51.28 | 51.75 | 63,921 | +0.39(+0.76%) |
Jul 19, 2017 | 51.22 | 51.38 | 51.05 | 51.36 | 56,320 | +0.54(+1.06%) |
Jul 18, 2017 | 50.67 | 50.82 | 50.60 | 50.82 | 47,789 | -0.23(-0.45%) |
Jul 17, 2017 | 50.87 | 51.17 | 50.83 | 51.05 | 68,161 | +0.59(+1.17%) |
Jul 14, 2017 | 50.19 | 50.46 | 49.95 | 50.46 | 75,500 | +1.05(+2.13%) |
Jul 13, 2017 | 49.72 | 49.76 | 49.19 | 49.41 | 63,650 | -0.08(-0.16%) |
Jul 12, 2017 | 49.31 | 49.54 | 49.31 | 49.49 | 46,456 | +0.19(+0.39%) |
Jul 11, 2017 | 48.98 | 49.30 | 48.88 | 49.30 | 49,450 | -0.25(-0.50%) |
Jul 10, 2017 | 49.46 | 49.57 | 49.31 | 49.55 | 72,881 | +0.00(+0.00%) |
Jul 07, 2017 | 49.55 | 49.61 | 49.23 | 49.55 | 61,340 | -0.43(-0.86%) |
Jul 06, 2017 | 49.63 | 50.13 | 49.48 | 49.98 | 58,546 | -0.47(-0.93%) |
Jul 05, 2017 | 50.33 | 50.54 | 50.17 | 50.45 | 49,562 | +0.33(+0.66%) |