Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.52 | 51.69 | 51.48 | 51.65 | 1,033,272 | +0.14(+0.28%) |
Sep 28, 2017 | 51.40 | 51.53 | 51.34 | 51.50 | 1,090,622 | +0.06(+0.12%) |
Sep 27, 2017 | 51.36 | 51.53 | 51.15 | 51.44 | 541,042 | +0.27(+0.53%) |
Sep 26, 2017 | 51.24 | 51.29 | 51.12 | 51.17 | 862,395 | +0.01(+0.03%) |
Sep 25, 2017 | 51.17 | 51.25 | 50.95 | 51.16 | 1,949,162 | -0.06(-0.12%) |
Sep 22, 2017 | 51.12 | 51.25 | 51.12 | 51.22 | 4,689,185 | +0.03(+0.05%) |
Sep 21, 2017 | 51.28 | 51.30 | 51.15 | 51.19 | 635,990 | -0.13(-0.26%) |
Sep 20, 2017 | 51.30 | 51.32 | 51.09 | 51.32 | 393,817 | +0.06(+0.12%) |
Sep 19, 2017 | 51.28 | 51.31 | 51.20 | 51.26 | 484,402 | +0.03(+0.05%) |
Sep 18, 2017 | 51.19 | 51.29 | 51.11 | 51.24 | 451,247 | +0.17(+0.33%) |
Sep 15, 2017 | 50.99 | 51.09 | 50.94 | 51.07 | 525,200 | +0.10(+0.19%) |
Sep 14, 2017 | 50.91 | 51.02 | 50.87 | 50.97 | 414,435 | -0.06(-0.12%) |
Sep 13, 2017 | 50.91 | 51.03 | 50.91 | 51.03 | 371,450 | +0.04(+0.09%) |
Sep 12, 2017 | 50.86 | 50.99 | 50.84 | 50.99 | 538,982 | +0.21(+0.40%) |
Sep 11, 2017 | 50.56 | 50.79 | 50.48 | 50.78 | 616,316 | +0.56(+1.12%) |
Sep 08, 2017 | 50.22 | 50.33 | 50.17 | 50.22 | 3,852,108 | -0.04(-0.09%) |
Sep 07, 2017 | 50.39 | 50.40 | 50.19 | 50.26 | 502,257 | -0.06(-0.12%) |
Sep 06, 2017 | 50.32 | 50.41 | 50.18 | 50.33 | 1,169,097 | +0.15(+0.30%) |
Sep 05, 2017 | 50.43 | 50.51 | 49.93 | 50.17 | 675,411 | -0.40(-0.79%) |
Sep 01, 2017 | 50.54 | 50.62 | 50.50 | 50.58 | 424,963 | +0.14(+0.28%) |
Aug 31, 2017 | 50.25 | 50.50 | 50.22 | 50.43 | 438,763 | +0.35(+0.69%) |
Aug 30, 2017 | 49.86 | 50.14 | 49.78 | 50.09 | 438,624 | +0.22(+0.45%) |
Aug 29, 2017 | 49.51 | 49.90 | 49.48 | 49.86 | 488,660 | +0.07(+0.14%) |
Aug 28, 2017 | 49.92 | 49.92 | 49.69 | 49.79 | 351,712 | -0.01(-0.02%) |
Aug 25, 2017 | 49.85 | 49.99 | 49.76 | 49.80 | 508,612 | +0.14(+0.29%) |
Aug 24, 2017 | 49.87 | 49.89 | 49.64 | 49.66 | 1,034,184 | -0.08(-0.16%) |
Aug 23, 2017 | 49.70 | 49.84 | 49.63 | 49.74 | 685,132 | -0.17(-0.34%) |
Aug 22, 2017 | 49.54 | 49.93 | 49.53 | 49.91 | 644,767 | +0.54(+1.08%) |
Aug 21, 2017 | 49.37 | 49.43 | 49.18 | 49.37 | 761,941 | +0.00(+0.00%) |
Aug 18, 2017 | 49.39 | 49.63 | 49.24 | 49.37 | 720,482 | -0.08(-0.16%) |
Aug 17, 2017 | 50.10 | 50.17 | 49.42 | 49.45 | 751,979 | -0.75(-1.49%) |
Aug 16, 2017 | 50.26 | 50.38 | 50.14 | 50.20 | 1,151,157 | +0.06(+0.12%) |
Aug 15, 2017 | 50.32 | 50.32 | 50.09 | 50.14 | 763,263 | -0.02(-0.04%) |
Aug 14, 2017 | 49.99 | 50.25 | 49.99 | 50.16 | 874,556 | +0.48(+0.97%) |
Aug 11, 2017 | 49.63 | 49.82 | 49.58 | 49.67 | 860,158 | +0.08(+0.16%) |
Aug 10, 2017 | 50.12 | 50.16 | 49.58 | 49.59 | 979,546 | -0.71(-1.42%) |
Aug 09, 2017 | 50.19 | 50.33 | 50.14 | 50.31 | 575,283 | -0.10(-0.19%) |
Aug 08, 2017 | 50.47 | 50.75 | 50.31 | 50.41 | 513,171 | -0.12(-0.23%) |
Aug 07, 2017 | 50.45 | 50.52 | 50.40 | 50.52 | 391,668 | +0.10(+0.19%) |
Aug 04, 2017 | 50.43 | 50.47 | 50.33 | 50.42 | 400,911 | +0.09(+0.18%) |
Aug 03, 2017 | 50.42 | 50.42 | 50.27 | 50.33 | 1,787,268 | -0.11(-0.21%) |
Aug 02, 2017 | 50.52 | 50.57 | 50.21 | 50.44 | 413,524 | -0.01(-0.02%) |
Aug 01, 2017 | 50.52 | 50.62 | 50.36 | 50.45 | 552,273 | +0.08(+0.16%) |
Jul 31, 2017 | 50.51 | 50.53 | 50.30 | 50.37 | 574,535 | -0.04(-0.07%) |
Jul 28, 2017 | 50.35 | 50.42 | 50.25 | 50.41 | 394,316 | -0.07(-0.14%) |
Jul 27, 2017 | 50.68 | 50.68 | 50.15 | 50.48 | 877,314 | -0.05(-0.11%) |
Jul 26, 2017 | 50.69 | 50.69 | 50.51 | 50.53 | 822,911 | -0.06(-0.12%) |
Jul 25, 2017 | 50.65 | 50.66 | 50.50 | 50.59 | 763,486 | +0.15(+0.30%) |
Jul 24, 2017 | 50.42 | 50.49 | 50.33 | 50.44 | 390,202 | +0.00(+0.00%) |
Jul 21, 2017 | 50.42 | 50.44 | 50.31 | 50.44 | 481,704 | -0.05(-0.11%) |
Jul 20, 2017 | 50.58 | 50.58 | 50.38 | 50.50 | 458,562 | +0.02(+0.04%) |
Jul 19, 2017 | 50.26 | 50.48 | 50.19 | 50.48 | 351,979 | +0.29(+0.59%) |
Jul 18, 2017 | 50.11 | 50.19 | 49.95 | 50.18 | 573,392 | +0.02(+0.04%) |
Jul 17, 2017 | 50.16 | 50.24 | 50.11 | 50.17 | 653,825 | +0.00(+0.00%) |
Jul 14, 2017 | 49.94 | 50.25 | 49.90 | 50.17 | 465,781 | +0.26(+0.52%) |
Jul 13, 2017 | 49.89 | 49.94 | 49.78 | 49.91 | 1,077,632 | +0.05(+0.11%) |
Jul 12, 2017 | 49.74 | 49.91 | 49.68 | 49.85 | 463,806 | +0.37(+0.76%) |
Jul 11, 2017 | 49.49 | 49.55 | 49.22 | 49.48 | 362,681 | -0.02(-0.04%) |
Jul 10, 2017 | 49.45 | 49.59 | 49.40 | 49.50 | 403,521 | +0.03(+0.05%) |
Jul 07, 2017 | 49.26 | 49.51 | 49.20 | 49.47 | 519,112 | +0.33(+0.67%) |
Jul 06, 2017 | 49.44 | 49.56 | 49.09 | 49.14 | 1,049,199 | -0.46(-0.94%) |
Jul 05, 2017 | 49.66 | 49.67 | 49.41 | 49.60 | 599,357 | +0.04(+0.07%) |