Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.76 | 52.05 | 51.63 | 51.78 | 516,658 | +0.08(+0.15%) |
Sep 28, 2017 | 51.30 | 51.83 | 51.19 | 51.70 | 527,778 | +0.45(+0.88%) |
Sep 27, 2017 | 51.50 | 51.82 | 51.25 | 51.25 | 560,102 | -0.10(-0.19%) |
Sep 26, 2017 | 51.29 | 51.53 | 51.10 | 51.35 | 491,293 | +0.06(+0.12%) |
Sep 25, 2017 | 51.35 | 51.60 | 51.25 | 51.29 | 419,360 | -0.17(-0.33%) |
Sep 22, 2017 | 51.52 | 51.74 | 51.31 | 51.46 | 512,920 | +0.04(+0.08%) |
Sep 21, 2017 | 51.12 | 51.59 | 51.04 | 51.42 | 498,323 | +0.29(+0.58%) |
Sep 20, 2017 | 51.29 | 51.48 | 50.83 | 51.12 | 643,021 | -0.16(-0.32%) |
Sep 19, 2017 | 51.22 | 51.47 | 51.16 | 51.29 | 491,879 | +0.21(+0.40%) |
Sep 18, 2017 | 51.52 | 51.55 | 50.96 | 51.08 | 499,456 | -0.36(-0.69%) |
Sep 15, 2017 | 51.59 | 51.83 | 51.31 | 51.44 | 594,598 | -0.11(-0.21%) |
Sep 14, 2017 | 51.55 | 51.57 | 51.36 | 51.55 | 484,951 | -0.05(-0.11%) |
Sep 13, 2017 | 51.37 | 51.67 | 51.32 | 51.60 | 564,345 | +0.25(+0.49%) |
Sep 12, 2017 | 51.35 | 51.54 | 51.04 | 51.35 | 754,446 | +0.06(+0.12%) |
Sep 11, 2017 | 50.83 | 51.38 | 50.80 | 51.29 | 733,247 | +0.68(+1.35%) |
Sep 08, 2017 | 50.20 | 50.62 | 50.06 | 50.60 | 931,461 | +0.44(+0.89%) |
Sep 07, 2017 | 49.94 | 50.33 | 49.94 | 50.16 | 696,855 | +0.38(+0.76%) |
Sep 06, 2017 | 49.33 | 49.97 | 49.05 | 49.78 | 1,665,662 | +0.59(+1.20%) |
Sep 05, 2017 | 49.32 | 49.49 | 49.08 | 49.19 | 881,460 | -0.22(-0.44%) |
Sep 01, 2017 | 49.42 | 49.66 | 49.17 | 49.41 | 508,672 | +0.31(+0.64%) |
Aug 31, 2017 | 49.17 | 49.32 | 48.84 | 49.10 | 861,758 | +0.24(+0.49%) |
Aug 30, 2017 | 49.34 | 49.34 | 48.82 | 48.86 | 765,316 | -0.34(-0.68%) |
Aug 29, 2017 | 50.31 | 50.31 | 48.81 | 49.19 | 1,271,625 | -1.33(-2.64%) |
Aug 28, 2017 | 50.64 | 50.73 | 50.31 | 50.53 | 503,904 | -0.08(-0.16%) |
Aug 25, 2017 | 50.59 | 50.77 | 50.38 | 50.61 | 344,647 | +0.25(+0.50%) |
Aug 24, 2017 | 50.61 | 50.63 | 50.23 | 50.36 | 445,407 | -0.08(-0.16%) |
Aug 23, 2017 | 49.82 | 50.60 | 49.54 | 50.44 | 528,374 | +0.57(+1.14%) |
Aug 22, 2017 | 50.14 | 50.25 | 49.83 | 49.87 | 480,923 | -0.12(-0.25%) |
Aug 21, 2017 | 49.68 | 50.08 | 49.56 | 49.99 | 379,411 | +0.23(+0.47%) |
Aug 18, 2017 | 49.58 | 49.81 | 49.30 | 49.76 | 478,950 | +0.27(+0.55%) |
Aug 17, 2017 | 49.82 | 49.91 | 49.49 | 49.49 | 434,876 | -0.47(-0.94%) |
Aug 16, 2017 | 49.94 | 50.08 | 49.78 | 49.96 | 481,481 | +0.24(+0.48%) |
Aug 15, 2017 | 50.22 | 50.22 | 49.62 | 49.72 | 506,738 | -0.30(-0.60%) |
Aug 14, 2017 | 49.96 | 50.35 | 49.59 | 50.02 | 573,251 | +0.42(+0.86%) |
Aug 11, 2017 | 49.71 | 50.25 | 49.48 | 49.60 | 706,323 | -0.29(-0.58%) |
Aug 10, 2017 | 50.54 | 50.65 | 49.84 | 49.88 | 554,750 | -0.79(-1.57%) |
Aug 09, 2017 | 50.88 | 51.06 | 50.60 | 50.68 | 732,947 | -0.55(-1.07%) |
Aug 08, 2017 | 51.05 | 51.36 | 50.94 | 51.22 | 570,327 | +0.16(+0.31%) |
Aug 07, 2017 | 51.17 | 51.23 | 50.97 | 51.07 | 252,833 | -0.11(-0.21%) |
Aug 04, 2017 | 51.60 | 51.64 | 51.11 | 51.18 | 462,199 | -0.34(-0.65%) |
Aug 03, 2017 | 51.73 | 51.87 | 51.43 | 51.51 | 409,060 | -0.27(-0.53%) |
Aug 02, 2017 | 51.70 | 52.06 | 51.66 | 51.78 | 359,218 | -0.04(-0.08%) |
Aug 01, 2017 | 51.99 | 52.10 | 51.39 | 51.83 | 412,951 | -0.06(-0.12%) |
Jul 31, 2017 | 51.77 | 52.04 | 51.48 | 51.89 | 341,133 | +0.11(+0.21%) |
Jul 28, 2017 | 51.81 | 51.98 | 51.62 | 51.78 | 480,545 | +0.26(+0.50%) |
Jul 27, 2017 | 52.04 | 52.04 | 51.26 | 51.52 | 689,189 | -0.47(-0.90%) |
Jul 26, 2017 | 52.08 | 52.30 | 51.75 | 51.98 | 596,679 | -0.01(-0.03%) |
Jul 25, 2017 | 52.31 | 52.42 | 51.80 | 52.00 | 555,315 | -0.03(-0.05%) |
Jul 24, 2017 | 51.99 | 52.11 | 51.78 | 52.02 | 400,855 | +0.11(+0.21%) |
Jul 21, 2017 | 51.90 | 51.95 | 51.65 | 51.92 | 484,819 | -0.03(-0.07%) |
Jul 20, 2017 | 52.04 | 52.21 | 51.86 | 51.95 | 501,795 | +0.09(+0.18%) |
Jul 19, 2017 | 51.77 | 52.09 | 51.77 | 51.86 | 496,673 | +0.16(+0.31%) |
Jul 18, 2017 | 51.78 | 51.93 | 51.33 | 51.69 | 435,732 | +0.16(+0.30%) |
Jul 17, 2017 | 51.76 | 51.95 | 51.40 | 51.54 | 450,919 | -0.24(-0.46%) |
Jul 14, 2017 | 51.49 | 51.86 | 51.34 | 51.77 | 481,173 | +0.32(+0.62%) |
Jul 13, 2017 | 51.43 | 51.61 | 51.25 | 51.46 | 454,454 | +0.07(+0.13%) |
Jul 12, 2017 | 50.57 | 51.64 | 50.45 | 51.39 | 941,339 | +0.96(+1.90%) |
Jul 11, 2017 | 50.25 | 50.47 | 50.02 | 50.43 | 605,647 | +0.05(+0.09%) |
Jul 10, 2017 | 50.19 | 50.65 | 50.00 | 50.38 | 482,536 | +0.12(+0.24%) |
Jul 07, 2017 | 50.17 | 50.41 | 49.86 | 50.26 | 566,184 | +0.37(+0.73%) |
Jul 06, 2017 | 49.96 | 50.36 | 49.87 | 49.90 | 741,606 | -0.02(-0.04%) |
Jul 05, 2017 | 49.82 | 50.06 | 49.37 | 49.92 | 570,834 | +0.02(+0.04%) |