Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.66 | 50.09 | 49.66 | 50.09 | 15,851 | +0.45(+0.91%) |
Sep 28, 2017 | 49.74 | 49.90 | 49.57 | 49.64 | 24,519 | -0.38(-0.76%) |
Sep 27, 2017 | 49.60 | 50.13 | 49.60 | 50.02 | 9,842 | +0.51(+1.03%) |
Sep 26, 2017 | 50.04 | 50.04 | 49.47 | 49.51 | 28,025 | -0.50(-1.00%) |
Sep 25, 2017 | 49.80 | 50.21 | 49.80 | 50.01 | 30,386 | +0.15(+0.30%) |
Sep 22, 2017 | 49.85 | 49.87 | 49.68 | 49.86 | 17,444 | -0.11(-0.22%) |
Sep 21, 2017 | 49.94 | 50.26 | 49.85 | 49.97 | 23,021 | +0.01(+0.01%) |
Sep 20, 2017 | 50.01 | 50.01 | 49.64 | 49.97 | 28,992 | -0.02(-0.04%) |
Sep 19, 2017 | 50.27 | 50.27 | 49.91 | 49.98 | 63,356 | -0.26(-0.51%) |
Sep 18, 2017 | 50.34 | 50.57 | 50.06 | 50.24 | 230,997 | +0.06(+0.11%) |
Sep 15, 2017 | 50.28 | 50.29 | 50.09 | 50.18 | 19,606 | -0.24(-0.48%) |
Sep 14, 2017 | 50.30 | 50.65 | 50.23 | 50.42 | 37,203 | +0.03(+0.06%) |
Sep 13, 2017 | 50.55 | 50.65 | 50.34 | 50.39 | 14,560 | -0.22(-0.44%) |
Sep 12, 2017 | 50.52 | 50.83 | 50.52 | 50.62 | 19,387 | +0.03(+0.06%) |
Sep 11, 2017 | 50.52 | 50.60 | 50.25 | 50.59 | 79,863 | +0.36(+0.71%) |
Sep 08, 2017 | 50.04 | 50.37 | 50.04 | 50.23 | 17,850 | +0.10(+0.20%) |
Sep 07, 2017 | 49.55 | 50.27 | 49.55 | 50.13 | 75,064 | +0.61(+1.24%) |
Sep 06, 2017 | 49.53 | 49.72 | 49.32 | 49.51 | 37,172 | +0.12(+0.23%) |
Sep 05, 2017 | 49.55 | 49.66 | 49.10 | 49.40 | 61,362 | -0.26(-0.52%) |
Sep 01, 2017 | 49.67 | 49.77 | 49.50 | 49.66 | 25,558 | +0.04(+0.08%) |
Aug 31, 2017 | 48.87 | 49.71 | 48.87 | 49.62 | 136,336 | +0.92(+1.89%) |
Aug 30, 2017 | 48.66 | 48.85 | 48.54 | 48.70 | 495,268 | +0.10(+0.21%) |
Aug 29, 2017 | 48.16 | 48.69 | 48.10 | 48.59 | 69,846 | +0.22(+0.46%) |
Aug 28, 2017 | 47.98 | 48.39 | 47.98 | 48.37 | 35,582 | +0.39(+0.81%) |
Aug 25, 2017 | 48.17 | 48.34 | 47.98 | 47.98 | 13,894 | -0.09(-0.19%) |
Aug 24, 2017 | 47.69 | 48.18 | 47.69 | 48.07 | 56,638 | +0.43(+0.90%) |
Aug 23, 2017 | 47.71 | 47.83 | 47.57 | 47.65 | 29,298 | -0.12(-0.25%) |
Aug 22, 2017 | 47.21 | 47.81 | 47.21 | 47.77 | 46,843 | +0.60(+1.27%) |
Aug 21, 2017 | 47.19 | 47.34 | 46.93 | 47.17 | 62,000 | -0.06(-0.12%) |
Aug 18, 2017 | 47.22 | 47.54 | 47.14 | 47.23 | 38,772 | -0.16(-0.34%) |
Aug 17, 2017 | 47.86 | 48.18 | 47.39 | 47.39 | 124,944 | -0.56(-1.16%) |
Aug 16, 2017 | 47.81 | 48.07 | 47.81 | 47.94 | 19,440 | +0.21(+0.44%) |
Aug 15, 2017 | 47.66 | 47.85 | 47.58 | 47.73 | 19,650 | +0.06(+0.13%) |
Aug 14, 2017 | 47.75 | 47.90 | 47.65 | 47.67 | 106,609 | +0.25(+0.53%) |
Aug 11, 2017 | 47.25 | 47.57 | 47.13 | 47.41 | 131,780 | +0.18(+0.38%) |
Aug 10, 2017 | 47.59 | 47.71 | 47.16 | 47.24 | 116,976 | -0.41(-0.87%) |
Aug 09, 2017 | 47.33 | 47.75 | 47.29 | 47.65 | 53,854 | -0.07(-0.15%) |
Aug 08, 2017 | 48.13 | 48.37 | 47.58 | 47.72 | 101,572 | -0.83(-1.71%) |
Aug 07, 2017 | 48.53 | 48.60 | 48.47 | 48.55 | 623,621 | -0.08(-0.17%) |
Aug 04, 2017 | 48.74 | 48.75 | 48.53 | 48.64 | 26,764 | +0.00(+0.00%) |
Aug 03, 2017 | 48.78 | 48.96 | 48.50 | 48.64 | 19,797 | -0.32(-0.65%) |
Aug 02, 2017 | 49.06 | 49.11 | 48.77 | 48.96 | 19,725 | -0.25(-0.51%) |
Aug 01, 2017 | 49.69 | 49.69 | 49.16 | 49.21 | 33,735 | -0.49(-0.99%) |
Jul 31, 2017 | 49.94 | 49.94 | 49.68 | 49.70 | 16,803 | -0.10(-0.20%) |
Jul 28, 2017 | 49.43 | 49.85 | 49.43 | 49.80 | 24,721 | +0.28(+0.58%) |
Jul 27, 2017 | 50.12 | 50.12 | 49.29 | 49.51 | 77,616 | -0.52(-1.03%) |
Jul 26, 2017 | 50.19 | 50.19 | 49.98 | 50.03 | 29,533 | -0.20(-0.39%) |
Jul 25, 2017 | 50.52 | 50.52 | 50.11 | 50.23 | 40,822 | -0.36(-0.70%) |
Jul 24, 2017 | 50.34 | 50.73 | 50.34 | 50.58 | 41,265 | -0.09(-0.18%) |
Jul 21, 2017 | 50.45 | 50.77 | 50.45 | 50.67 | 31,982 | -0.01(-0.01%) |
Jul 20, 2017 | 50.09 | 50.69 | 50.09 | 50.68 | 49,280 | +0.64(+1.29%) |
Jul 19, 2017 | 50.14 | 50.23 | 49.93 | 50.04 | 66,743 | +0.04(+0.08%) |
Jul 18, 2017 | 49.96 | 49.99 | 49.61 | 49.99 | 50,533 | -0.04(-0.08%) |
Jul 17, 2017 | 50.14 | 50.41 | 49.92 | 50.04 | 26,230 | -0.03(-0.06%) |
Jul 14, 2017 | 49.99 | 50.31 | 49.97 | 50.06 | 27,146 | +0.07(+0.13%) |
Jul 13, 2017 | 50.02 | 50.15 | 49.45 | 50.00 | 30,595 | -0.01(-0.01%) |
Jul 12, 2017 | 49.75 | 50.14 | 49.38 | 50.00 | 176,852 | +0.45(+0.92%) |
Jul 11, 2017 | 49.55 | 49.73 | 49.50 | 49.55 | 39,478 | +0.17(+0.34%) |
Jul 10, 2017 | 49.56 | 49.56 | 49.28 | 49.38 | 18,666 | -0.15(-0.30%) |
Jul 07, 2017 | 49.31 | 49.61 | 49.26 | 49.53 | 42,081 | +0.22(+0.45%) |
Jul 06, 2017 | 49.80 | 49.82 | 49.29 | 49.31 | 61,013 | -0.91(-1.80%) |
Jul 05, 2017 | 50.30 | 50.30 | 49.75 | 50.21 | 49,030 | +0.18(+0.35%) |