Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.07 | 50.12 | 49.96 | 50.11 | 1,985,160 | +0.15(+0.30%) |
Sep 28, 2017 | 49.84 | 50.00 | 49.77 | 49.96 | 1,250,501 | +0.07(+0.14%) |
Sep 27, 2017 | 50.02 | 50.02 | 49.70 | 49.89 | 1,144,882 | +0.02(+0.04%) |
Sep 26, 2017 | 49.98 | 50.00 | 49.87 | 49.87 | 1,025,264 | -0.04(-0.08%) |
Sep 25, 2017 | 49.91 | 49.95 | 49.73 | 49.91 | 642,654 | -0.01(-0.02%) |
Sep 22, 2017 | 49.89 | 49.94 | 49.84 | 49.92 | 766,510 | +0.03(+0.06%) |
Sep 21, 2017 | 50.14 | 50.15 | 49.86 | 49.89 | 1,082,034 | -0.21(-0.42%) |
Sep 20, 2017 | 50.19 | 50.20 | 49.89 | 50.10 | 970,957 | -0.05(-0.10%) |
Sep 19, 2017 | 50.27 | 50.33 | 50.13 | 50.15 | 2,796,879 | -0.13(-0.26%) |
Sep 18, 2017 | 50.26 | 50.30 | 50.15 | 50.27 | 806,287 | +0.05(+0.10%) |
Sep 15, 2017 | 50.24 | 50.25 | 50.01 | 50.22 | 734,017 | +0.02(+0.04%) |
Sep 14, 2017 | 50.15 | 50.22 | 50.05 | 50.20 | 922,304 | +0.01(+0.02%) |
Sep 13, 2017 | 50.32 | 50.32 | 50.17 | 50.20 | 1,299,006 | -0.15(-0.30%) |
Sep 12, 2017 | 50.43 | 50.43 | 50.24 | 50.34 | 1,098,299 | +0.00(+0.00%) |
Sep 11, 2017 | 50.16 | 50.38 | 50.16 | 50.34 | 766,403 | +0.38(+0.75%) |
Sep 08, 2017 | 49.70 | 50.07 | 49.69 | 49.97 | 1,496,771 | +0.17(+0.34%) |
Sep 07, 2017 | 49.75 | 49.85 | 49.70 | 49.80 | 1,592,981 | +0.11(+0.22%) |
Sep 06, 2017 | 49.75 | 49.79 | 49.62 | 49.69 | 1,256,463 | +0.09(+0.18%) |
Sep 05, 2017 | 49.75 | 49.77 | 49.45 | 49.60 | 1,493,287 | -0.21(-0.42%) |
Sep 01, 2017 | 49.96 | 49.96 | 49.79 | 49.81 | 870,635 | -0.04(-0.08%) |
Aug 31, 2017 | 49.74 | 49.89 | 49.64 | 49.85 | 756,592 | +0.23(+0.46%) |
Aug 30, 2017 | 49.49 | 49.67 | 49.44 | 49.62 | 1,204,398 | +0.11(+0.22%) |
Aug 29, 2017 | 49.37 | 49.55 | 49.34 | 49.51 | 1,128,559 | +0.02(+0.04%) |
Aug 28, 2017 | 49.55 | 49.56 | 49.41 | 49.49 | 722,523 | +0.00(+0.00%) |
Aug 25, 2017 | 49.43 | 49.62 | 49.43 | 49.49 | 1,007,298 | +0.16(+0.32%) |
Aug 24, 2017 | 49.55 | 49.55 | 49.31 | 49.33 | 727,157 | -0.14(-0.28%) |
Aug 23, 2017 | 49.56 | 49.65 | 49.44 | 49.47 | 1,100,999 | -0.21(-0.42%) |
Aug 22, 2017 | 49.42 | 49.71 | 49.40 | 49.68 | 2,167,137 | +0.35(+0.70%) |
Aug 21, 2017 | 49.14 | 49.39 | 49.08 | 49.33 | 1,270,072 | +0.19(+0.39%) |
Aug 18, 2017 | 49.30 | 49.34 | 49.06 | 49.14 | 3,215,678 | -0.09(-0.19%) |
Aug 17, 2017 | 49.72 | 49.78 | 49.21 | 49.23 | 1,007,461 | -0.56(-1.13%) |
Aug 16, 2017 | 49.67 | 49.84 | 49.63 | 49.80 | 937,733 | +0.17(+0.34%) |
Aug 15, 2017 | 49.75 | 49.75 | 49.52 | 49.63 | 899,404 | +0.06(+0.12%) |
Aug 14, 2017 | 49.32 | 49.59 | 49.32 | 49.57 | 2,151,676 | +0.45(+0.91%) |
Aug 11, 2017 | 49.09 | 49.25 | 49.07 | 49.12 | 1,228,918 | +0.05(+0.10%) |
Aug 10, 2017 | 49.34 | 49.34 | 49.08 | 49.08 | 1,799,465 | -0.30(-0.60%) |
Aug 09, 2017 | 49.10 | 49.40 | 49.10 | 49.37 | 920,584 | +0.06(+0.12%) |
Aug 08, 2017 | 49.40 | 49.51 | 49.25 | 49.31 | 805,020 | -0.16(-0.32%) |
Aug 07, 2017 | 49.52 | 49.52 | 49.38 | 49.47 | 3,309,980 | +0.04(+0.08%) |
Aug 04, 2017 | 49.40 | 49.57 | 49.34 | 49.43 | 738,199 | +0.00(+0.00%) |
Aug 03, 2017 | 49.46 | 49.50 | 49.36 | 49.43 | 1,664,940 | -0.01(-0.02%) |
Aug 02, 2017 | 49.40 | 49.46 | 49.32 | 49.44 | 1,115,127 | -0.09(-0.18%) |
Aug 01, 2017 | 49.55 | 49.57 | 49.43 | 49.53 | 1,207,120 | +0.06(+0.12%) |
Jul 31, 2017 | 49.42 | 49.52 | 49.37 | 49.47 | 1,095,442 | +0.14(+0.28%) |
Jul 28, 2017 | 49.27 | 49.36 | 49.14 | 49.33 | 864,637 | -0.02(-0.04%) |
Jul 27, 2017 | 49.29 | 49.35 | 49.14 | 49.35 | 892,110 | +0.11(+0.22%) |
Jul 26, 2017 | 49.25 | 49.27 | 49.18 | 49.24 | 993,091 | +0.03(+0.06%) |
Jul 25, 2017 | 49.23 | 49.26 | 49.15 | 49.21 | 1,749,025 | +0.08(+0.16%) |
Jul 24, 2017 | 49.22 | 49.24 | 49.07 | 49.13 | 830,066 | -0.11(-0.22%) |
Jul 21, 2017 | 49.06 | 49.24 | 49.05 | 49.24 | 3,069,416 | +0.11(+0.22%) |
Jul 20, 2017 | 49.09 | 49.20 | 49.00 | 49.13 | 2,104,773 | +0.10(+0.20%) |
Jul 19, 2017 | 48.83 | 49.05 | 48.81 | 49.04 | 856,126 | +0.24(+0.49%) |
Jul 18, 2017 | 48.78 | 48.82 | 48.68 | 48.80 | 762,239 | -0.04(-0.08%) |
Jul 17, 2017 | 48.80 | 48.86 | 48.74 | 48.84 | 1,050,173 | +0.03(+0.06%) |
Jul 14, 2017 | 48.63 | 48.87 | 48.63 | 48.81 | 1,322,194 | +0.28(+0.57%) |
Jul 13, 2017 | 48.59 | 48.65 | 48.46 | 48.53 | 1,465,038 | -0.04(-0.08%) |
Jul 12, 2017 | 48.45 | 48.65 | 48.45 | 48.57 | 2,110,514 | +0.32(+0.66%) |
Jul 11, 2017 | 48.31 | 48.33 | 48.04 | 48.25 | 1,065,556 | -0.08(-0.16%) |
Jul 10, 2017 | 48.40 | 48.46 | 48.31 | 48.33 | 1,353,885 | -0.09(-0.18%) |
Jul 07, 2017 | 48.24 | 48.46 | 48.20 | 48.42 | 896,417 | +0.30(+0.62%) |
Jul 06, 2017 | 48.39 | 48.39 | 48.10 | 48.12 | 2,880,974 | -0.41(-0.84%) |
Jul 05, 2017 | 48.56 | 48.57 | 48.44 | 48.53 | 2,464,185 | +0.04(+0.08%) |