Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.77 | 51.52 | 50.47 | 51.08 | 552,290 | +0.39(+0.78%) |
Sep 28, 2017 | 50.38 | 50.69 | 49.82 | 50.69 | 476,692 | +0.20(+0.39%) |
Sep 27, 2017 | 49.23 | 50.65 | 48.96 | 50.49 | 912,577 | +1.42(+2.89%) |
Sep 26, 2017 | 48.96 | 49.27 | 48.60 | 49.08 | 1,279,035 | +0.00(+0.00%) |
Sep 25, 2017 | 48.41 | 49.55 | 48.41 | 49.08 | 1,488,589 | +1.77(+3.74%) |
Sep 22, 2017 | 49.63 | 50.73 | 47.01 | 47.31 | 3,546,286 | -7.40(-13.53%) |
Sep 21, 2017 | 55.14 | 55.26 | 54.63 | 54.70 | 241,114 | -0.35(-0.64%) |
Sep 20, 2017 | 55.53 | 55.81 | 54.98 | 55.06 | 255,678 | -0.28(-0.50%) |
Sep 19, 2017 | 55.61 | 55.77 | 55.06 | 55.33 | 268,661 | -0.24(-0.42%) |
Sep 18, 2017 | 54.90 | 55.89 | 54.67 | 55.57 | 271,492 | +0.75(+1.36%) |
Sep 15, 2017 | 54.31 | 54.98 | 54.11 | 54.82 | 609,149 | +0.51(+0.94%) |
Sep 14, 2017 | 54.23 | 54.59 | 53.84 | 54.31 | 289,901 | -0.16(-0.29%) |
Sep 13, 2017 | 54.78 | 55.06 | 54.43 | 54.47 | 227,012 | -0.39(-0.72%) |
Sep 12, 2017 | 54.00 | 55.30 | 53.72 | 54.86 | 511,568 | +1.10(+2.05%) |
Sep 11, 2017 | 53.29 | 54.74 | 53.21 | 53.76 | 470,799 | +0.55(+1.04%) |
Sep 08, 2017 | 53.33 | 53.52 | 52.54 | 53.21 | 296,208 | -0.12(-0.22%) |
Sep 07, 2017 | 53.45 | 53.68 | 52.97 | 53.33 | 248,114 | -0.12(-0.22%) |
Sep 06, 2017 | 52.93 | 53.52 | 52.86 | 53.45 | 242,762 | +0.59(+1.12%) |
Sep 05, 2017 | 53.37 | 53.85 | 52.42 | 52.86 | 334,232 | -0.51(-0.96%) |
Sep 01, 2017 | 52.70 | 53.68 | 52.54 | 53.37 | 348,467 | +0.79(+1.50%) |
Aug 31, 2017 | 52.46 | 52.78 | 52.26 | 52.58 | 354,845 | +0.35(+0.68%) |
Aug 30, 2017 | 52.97 | 53.13 | 52.23 | 52.23 | 327,360 | -0.77(-1.46%) |
Aug 29, 2017 | 52.88 | 53.37 | 52.45 | 53.00 | 294,800 | -0.12(-0.22%) |
Aug 28, 2017 | 52.76 | 53.43 | 52.76 | 53.11 | 436,365 | +0.47(+0.89%) |
Aug 25, 2017 | 52.06 | 52.92 | 51.95 | 52.65 | 289,263 | +0.86(+1.65%) |
Aug 24, 2017 | 51.75 | 51.87 | 51.24 | 51.79 | 235,368 | +0.04(+0.08%) |
Aug 23, 2017 | 51.09 | 52.53 | 50.89 | 51.75 | 468,072 | +0.66(+1.30%) |
Aug 22, 2017 | 50.74 | 51.32 | 50.74 | 51.09 | 339,991 | +0.51(+1.00%) |
Aug 21, 2017 | 49.88 | 50.66 | 49.84 | 50.58 | 377,245 | +0.66(+1.33%) |
Aug 18, 2017 | 49.73 | 50.10 | 49.49 | 49.92 | 403,639 | +0.08(+0.16%) |
Aug 17, 2017 | 49.84 | 50.27 | 49.65 | 49.84 | 426,722 | -0.16(-0.31%) |
Aug 16, 2017 | 49.80 | 50.19 | 49.61 | 50.00 | 294,142 | +0.27(+0.55%) |
Aug 15, 2017 | 49.84 | 49.92 | 49.30 | 49.73 | 376,761 | -0.19(-0.39%) |
Aug 14, 2017 | 49.84 | 50.04 | 49.38 | 49.92 | 490,667 | +0.12(+0.23%) |
Aug 11, 2017 | 49.61 | 50.04 | 48.87 | 49.80 | 491,993 | +0.16(+0.31%) |
Aug 10, 2017 | 50.78 | 50.86 | 49.65 | 49.65 | 396,042 | -1.01(-2.00%) |
Aug 09, 2017 | 51.56 | 51.87 | 50.62 | 50.66 | 569,452 | -1.01(-1.96%) |
Aug 08, 2017 | 52.49 | 52.49 | 50.78 | 51.67 | 1,060,971 | -1.13(-2.14%) |
Aug 07, 2017 | 52.96 | 53.35 | 52.61 | 52.80 | 450,400 | -0.08(-0.15%) |
Aug 04, 2017 | 53.27 | 53.39 | 52.61 | 52.88 | 353,149 | -0.27(-0.51%) |
Aug 03, 2017 | 53.70 | 53.78 | 53.15 | 53.15 | 486,572 | -0.58(-1.09%) |
Aug 02, 2017 | 53.43 | 54.09 | 53.31 | 53.74 | 363,634 | -0.04(-0.07%) |
Aug 01, 2017 | 53.93 | 54.05 | 53.56 | 53.78 | 587,536 | +0.00(+0.00%) |
Jul 31, 2017 | 53.89 | 54.13 | 53.66 | 53.78 | 513,008 | -0.04(-0.07%) |
Jul 28, 2017 | 53.85 | 54.16 | 53.54 | 53.81 | 360,759 | -0.04(-0.07%) |
Jul 27, 2017 | 54.13 | 54.13 | 53.43 | 53.85 | 386,565 | +0.16(+0.29%) |
Jul 26, 2017 | 53.74 | 54.01 | 53.35 | 53.70 | 627,114 | -0.16(-0.29%) |
Jul 25, 2017 | 53.85 | 54.55 | 53.66 | 53.85 | 573,020 | +0.43(+0.80%) |
Jul 24, 2017 | 53.39 | 53.62 | 53.11 | 53.43 | 402,722 | +0.08(+0.15%) |
Jul 21, 2017 | 52.84 | 53.35 | 52.26 | 53.35 | 445,976 | +0.93(+1.78%) |
Jul 20, 2017 | 51.98 | 52.53 | 51.83 | 52.41 | 425,166 | +0.39(+0.75%) |
Jul 19, 2017 | 51.71 | 52.30 | 51.63 | 52.02 | 268,282 | +0.23(+0.45%) |
Jul 18, 2017 | 52.10 | 52.10 | 51.17 | 51.79 | 346,043 | -0.39(-0.75%) |
Jul 17, 2017 | 51.91 | 52.61 | 51.87 | 52.18 | 336,910 | +0.47(+0.90%) |
Jul 14, 2017 | 51.91 | 52.14 | 51.63 | 51.71 | 337,443 | +0.04(+0.08%) |
Jul 13, 2017 | 52.22 | 52.22 | 51.44 | 51.67 | 343,827 | -0.51(-0.97%) |
Jul 12, 2017 | 52.65 | 53.04 | 51.95 | 52.18 | 420,628 | -0.19(-0.37%) |
Jul 11, 2017 | 51.87 | 52.57 | 51.32 | 52.37 | 385,720 | +0.66(+1.28%) |
Jul 10, 2017 | 51.01 | 52.30 | 50.70 | 51.71 | 462,853 | +0.66(+1.30%) |
Jul 07, 2017 | 50.74 | 51.05 | 49.92 | 51.05 | 440,863 | +0.43(+0.85%) |
Jul 06, 2017 | 50.78 | 51.09 | 50.23 | 50.62 | 824,119 | -0.16(-0.31%) |
Jul 05, 2017 | 51.83 | 51.95 | 50.23 | 50.78 | 531,512 | -1.17(-2.25%) |