Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.73 | 51.34 | 50.63 | 50.83 | 1,045,484 | -0.01(-0.02%) |
Sep 28, 2017 | 50.74 | 50.90 | 50.12 | 50.85 | 606,895 | +0.12(+0.24%) |
Sep 27, 2017 | 50.52 | 50.96 | 50.28 | 50.73 | 1,072,323 | +0.85(+1.71%) |
Sep 26, 2017 | 49.88 | 50.30 | 49.54 | 49.87 | 850,187 | +0.14(+0.28%) |
Sep 25, 2017 | 49.62 | 50.06 | 49.55 | 49.73 | 896,213 | -0.11(-0.23%) |
Sep 22, 2017 | 49.57 | 49.91 | 49.43 | 49.85 | 657,769 | +0.10(+0.21%) |
Sep 21, 2017 | 49.33 | 49.87 | 48.84 | 49.75 | 1,355,790 | +0.25(+0.51%) |
Sep 20, 2017 | 48.93 | 49.60 | 48.52 | 49.49 | 1,187,900 | +0.69(+1.42%) |
Sep 19, 2017 | 48.66 | 48.87 | 48.45 | 48.80 | 827,347 | +0.15(+0.31%) |
Sep 18, 2017 | 48.10 | 48.72 | 48.06 | 48.65 | 1,023,805 | +0.69(+1.44%) |
Sep 15, 2017 | 47.13 | 47.99 | 47.01 | 47.96 | 2,014,590 | +0.88(+1.88%) |
Sep 14, 2017 | 47.64 | 47.80 | 46.95 | 47.08 | 1,372,188 | -0.10(-0.20%) |
Sep 13, 2017 | 46.88 | 47.20 | 46.57 | 47.17 | 887,914 | +0.14(+0.31%) |
Sep 12, 2017 | 46.69 | 47.11 | 46.61 | 47.03 | 922,143 | +0.68(+1.47%) |
Sep 11, 2017 | 45.83 | 46.49 | 45.77 | 46.35 | 1,296,226 | +1.06(+2.35%) |
Sep 08, 2017 | 44.90 | 45.66 | 44.78 | 45.29 | 1,072,681 | +0.31(+0.68%) |
Sep 07, 2017 | 45.85 | 45.85 | 44.58 | 44.98 | 1,240,358 | -0.81(-1.76%) |
Sep 06, 2017 | 46.16 | 46.20 | 45.24 | 45.78 | 1,069,842 | -0.07(-0.16%) |
Sep 05, 2017 | 47.09 | 47.23 | 45.69 | 45.86 | 792,479 | -1.62(-3.41%) |
Sep 01, 2017 | 47.23 | 47.64 | 47.23 | 47.47 | 722,172 | +0.38(+0.82%) |
Aug 31, 2017 | 47.23 | 47.34 | 46.94 | 47.09 | 726,066 | +0.07(+0.15%) |
Aug 30, 2017 | 46.69 | 47.25 | 46.54 | 47.02 | 637,088 | +0.40(+0.85%) |
Aug 29, 2017 | 46.51 | 46.93 | 46.41 | 46.62 | 897,020 | -0.53(-1.12%) |
Aug 28, 2017 | 47.59 | 47.60 | 47.06 | 47.15 | 511,780 | -0.20(-0.42%) |
Aug 25, 2017 | 47.63 | 47.82 | 47.23 | 47.35 | 699,298 | -0.02(-0.05%) |
Aug 24, 2017 | 47.67 | 47.85 | 47.36 | 47.37 | 1,064,980 | -0.13(-0.28%) |
Aug 23, 2017 | 47.16 | 47.81 | 47.16 | 47.50 | 542,104 | +0.01(+0.01%) |
Aug 22, 2017 | 46.93 | 47.53 | 46.88 | 47.50 | 747,533 | +0.77(+1.65%) |
Aug 21, 2017 | 46.84 | 46.89 | 46.49 | 46.73 | 780,748 | -0.08(-0.17%) |
Aug 18, 2017 | 46.60 | 47.19 | 46.39 | 46.81 | 1,320,877 | +0.06(+0.13%) |
Aug 17, 2017 | 47.70 | 47.97 | 46.73 | 46.75 | 1,011,954 | -1.30(-2.72%) |
Aug 16, 2017 | 48.48 | 48.62 | 47.94 | 48.05 | 535,817 | -0.25(-0.52%) |
Aug 15, 2017 | 48.75 | 48.81 | 48.05 | 48.30 | 775,155 | +0.07(+0.15%) |
Aug 14, 2017 | 48.26 | 48.77 | 48.20 | 48.23 | 756,063 | +0.52(+1.10%) |
Aug 11, 2017 | 47.93 | 48.33 | 47.59 | 47.71 | 866,411 | -0.30(-0.63%) |
Aug 10, 2017 | 49.06 | 49.08 | 47.97 | 48.01 | 1,040,115 | -1.24(-2.53%) |
Aug 09, 2017 | 49.45 | 49.54 | 49.00 | 49.25 | 1,084,358 | -0.58(-1.16%) |
Aug 08, 2017 | 49.74 | 50.35 | 49.64 | 49.83 | 648,656 | +0.00(+0.00%) |
Aug 07, 2017 | 49.83 | 49.99 | 49.59 | 49.83 | 604,507 | -0.01(-0.02%) |
Aug 04, 2017 | 49.99 | 50.32 | 49.66 | 49.84 | 1,015,625 | +0.31(+0.63%) |
Aug 03, 2017 | 49.79 | 49.79 | 49.34 | 49.53 | 1,009,265 | -0.25(-0.51%) |
Aug 02, 2017 | 50.05 | 50.27 | 49.48 | 49.78 | 987,106 | -0.38(-0.77%) |
Aug 01, 2017 | 50.40 | 50.52 | 49.90 | 50.17 | 1,094,003 | +0.15(+0.30%) |
Jul 31, 2017 | 50.06 | 50.11 | 49.79 | 50.02 | 883,258 | +0.18(+0.36%) |
Jul 28, 2017 | 49.67 | 50.05 | 49.58 | 49.84 | 804,552 | +0.10(+0.19%) |
Jul 27, 2017 | 50.72 | 50.74 | 48.83 | 49.74 | 2,902,619 | -1.59(-3.09%) |
Jul 26, 2017 | 51.32 | 51.69 | 51.12 | 51.33 | 1,460,369 | +0.23(+0.45%) |
Jul 25, 2017 | 51.08 | 51.35 | 50.86 | 51.10 | 1,148,975 | +0.69(+1.36%) |
Jul 24, 2017 | 49.68 | 50.52 | 49.68 | 50.41 | 896,097 | +0.68(+1.37%) |
Jul 21, 2017 | 49.61 | 50.14 | 49.57 | 49.73 | 741,864 | -0.01(-0.01%) |
Jul 20, 2017 | 50.03 | 49.69 | 49.74 | 779,148 | -0.02(-0.05%) | |
Jul 19, 2017 | 49.95 | 49.98 | 49.40 | 49.76 | 658,304 | +0.07(+0.13%) |
Jul 18, 2017 | 49.45 | 49.76 | 49.23 | 49.70 | 1,325,048 | -0.07(-0.13%) |
Jul 17, 2017 | 49.51 | 49.91 | 49.28 | 49.76 | 677,882 | +0.28(+0.57%) |
Jul 14, 2017 | 49.02 | 49.75 | 48.78 | 49.48 | 715,283 | -0.14(-0.28%) |
Jul 13, 2017 | 49.60 | 49.90 | 49.40 | 49.62 | 599,925 | +0.17(+0.35%) |
Jul 12, 2017 | 49.06 | 49.52 | 48.77 | 49.45 | 769,783 | +0.28(+0.57%) |
Jul 11, 2017 | 49.60 | 49.60 | 49.00 | 49.16 | 736,179 | -0.38(-0.76%) |
Jul 10, 2017 | 48.89 | 49.67 | 48.60 | 49.54 | 957,312 | +0.61(+1.24%) |
Jul 07, 2017 | 48.93 | 49.10 | 48.50 | 48.93 | 802,631 | +0.23(+0.47%) |
Jul 06, 2017 | 48.99 | 49.57 | 48.68 | 48.71 | 1,261,752 | -0.31(-0.64%) |
Jul 05, 2017 | 49.12 | 49.29 | 48.85 | 49.02 | 1,198,077 | -0.04(-0.09%) |