Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.36 | 54.47 | 51.98 | 52.66 | 1,058,239 | +0.08(+0.16%) |
Sep 28, 2017 | 52.19 | 52.83 | 51.52 | 52.57 | 1,909,198 | +0.55(+1.06%) |
Sep 27, 2017 | 51.98 | 52.40 | 51.01 | 52.02 | 727,915 | +0.34(+0.65%) |
Sep 26, 2017 | 51.14 | 51.85 | 50.75 | 51.68 | 611,441 | +0.55(+1.07%) |
Sep 25, 2017 | 50.12 | 51.14 | 50.08 | 51.14 | 768,831 | +0.85(+1.68%) |
Sep 22, 2017 | 50.12 | 50.59 | 49.83 | 50.29 | 802,459 | +0.21(+0.42%) |
Sep 21, 2017 | 50.25 | 50.46 | 49.87 | 50.08 | 492,422 | -0.42(-0.84%) |
Sep 20, 2017 | 50.67 | 51.26 | 50.13 | 50.50 | 550,369 | -0.21(-0.42%) |
Sep 19, 2017 | 50.97 | 50.97 | 50.21 | 50.71 | 466,461 | +0.04(+0.08%) |
Sep 18, 2017 | 48.73 | 50.75 | 48.73 | 50.67 | 996,501 | +1.82(+3.72%) |
Sep 15, 2017 | 48.35 | 49.11 | 48.13 | 48.85 | 1,230,748 | +0.63(+1.31%) |
Sep 14, 2017 | 49.66 | 50.10 | 47.88 | 48.22 | 1,365,379 | -1.65(-3.31%) |
Sep 13, 2017 | 49.66 | 50.04 | 49.32 | 49.87 | 834,493 | +0.17(+0.34%) |
Sep 12, 2017 | 49.87 | 50.29 | 49.32 | 49.70 | 673,119 | +0.04(+0.08%) |
Sep 11, 2017 | 50.33 | 50.71 | 49.57 | 49.66 | 609,389 | -0.30(-0.59%) |
Sep 08, 2017 | 49.99 | 49.99 | 49.57 | 49.95 | 515,176 | -0.04(-0.08%) |
Sep 07, 2017 | 51.56 | 51.68 | 49.87 | 49.99 | 836,247 | -1.48(-2.87%) |
Sep 06, 2017 | 51.52 | 51.85 | 51.30 | 51.47 | 545,026 | +0.17(+0.33%) |
Sep 05, 2017 | 52.19 | 52.19 | 50.71 | 51.30 | 404,741 | -0.68(-1.30%) |
Sep 01, 2017 | 51.05 | 52.68 | 51.05 | 51.98 | 607,111 | +1.10(+2.16%) |
Aug 31, 2017 | 52.99 | 53.16 | 50.71 | 50.88 | 1,679,337 | -2.11(-3.99%) |
Aug 30, 2017 | 50.97 | 53.63 | 50.63 | 52.99 | 1,638,859 | +1.99(+3.89%) |
Aug 29, 2017 | 50.92 | 51.47 | 50.73 | 51.01 | 533,536 | -0.21(-0.41%) |
Aug 28, 2017 | 51.56 | 51.90 | 51.18 | 51.22 | 219,122 | -0.21(-0.41%) |
Aug 25, 2017 | 52.02 | 52.53 | 51.39 | 51.43 | 349,622 | -0.38(-0.73%) |
Aug 24, 2017 | 51.52 | 52.49 | 51.26 | 51.81 | 515,406 | +0.38(+0.74%) |
Aug 23, 2017 | 51.05 | 51.43 | 50.67 | 51.43 | 519,393 | +0.08(+0.16%) |
Aug 22, 2017 | 51.05 | 51.85 | 51.01 | 51.35 | 685,389 | +0.38(+0.75%) |
Aug 21, 2017 | 50.84 | 51.09 | 50.21 | 50.97 | 860,699 | +0.25(+0.50%) |
Aug 18, 2017 | 51.05 | 51.35 | 50.50 | 50.71 | 1,151,907 | -0.59(-1.15%) |
Aug 17, 2017 | 52.02 | 52.40 | 51.26 | 51.30 | 1,830,869 | -0.97(-1.86%) |
Aug 16, 2017 | 52.19 | 52.53 | 51.90 | 52.28 | 1,691,284 | -0.93(-1.75%) |
Aug 15, 2017 | 53.46 | 53.76 | 52.87 | 53.21 | 582,518 | -0.21(-0.40%) |
Aug 14, 2017 | 54.35 | 54.93 | 53.38 | 53.42 | 740,422 | -0.80(-1.48%) |
Aug 11, 2017 | 53.67 | 54.35 | 53.42 | 54.22 | 721,159 | +0.42(+0.79%) |
Aug 10, 2017 | 54.09 | 54.52 | 52.23 | 53.80 | 843,435 | -0.46(-0.86%) |
Aug 09, 2017 | 53.33 | 54.56 | 52.41 | 54.26 | 1,140,612 | +1.10(+2.07%) |
Aug 08, 2017 | 53.63 | 55.10 | 52.15 | 53.16 | 1,164,401 | +0.72(+1.36%) |
Aug 07, 2017 | 51.61 | 52.81 | 51.44 | 52.45 | 539,115 | +0.63(+1.22%) |
Aug 04, 2017 | 52.15 | 52.57 | 51.69 | 51.82 | 610,314 | -0.25(-0.48%) |
Aug 03, 2017 | 53.84 | 54.26 | 51.94 | 52.07 | 1,932,401 | -2.82(-5.13%) |
Aug 02, 2017 | 56.02 | 56.02 | 53.50 | 54.89 | 1,119,105 | -1.30(-2.32%) |
Aug 01, 2017 | 55.14 | 56.57 | 54.43 | 56.19 | 825,071 | +1.18(+2.14%) |
Jul 31, 2017 | 56.49 | 56.49 | 54.97 | 55.01 | 736,711 | -1.56(-2.75%) |
Jul 28, 2017 | 55.65 | 56.70 | 55.56 | 56.57 | 578,024 | +0.84(+1.51%) |
Jul 27, 2017 | 55.81 | 56.74 | 55.35 | 55.73 | 749,179 | +0.00(+0.00%) |
Jul 26, 2017 | 55.77 | 56.23 | 55.22 | 55.73 | 662,226 | +0.21(+0.38%) |
Jul 25, 2017 | 56.02 | 56.61 | 55.48 | 55.52 | 895,361 | -0.04(-0.08%) |
Jul 24, 2017 | 54.38 | 55.65 | 54.24 | 55.56 | 754,990 | +1.26(+2.32%) |
Jul 21, 2017 | 54.72 | 54.97 | 54.13 | 54.30 | 788,048 | -0.08(-0.15%) |
Jul 20, 2017 | 53.08 | 54.93 | 53.08 | 54.38 | 831,228 | +1.30(+2.46%) |
Jul 19, 2017 | 53.04 | 53.96 | 52.93 | 53.08 | 539,134 | +0.25(+0.48%) |
Jul 18, 2017 | 53.08 | 53.21 | 52.28 | 52.83 | 515,271 | -0.46(-0.87%) |
Jul 17, 2017 | 53.12 | 53.63 | 52.32 | 53.29 | 693,439 | +0.17(+0.32%) |
Jul 14, 2017 | 52.24 | 53.88 | 51.33 | 53.12 | 1,432,369 | +1.18(+2.27%) |
Jul 13, 2017 | 51.02 | 52.11 | 50.56 | 51.94 | 849,496 | +1.01(+1.98%) |
Jul 12, 2017 | 51.23 | 51.94 | 50.85 | 50.93 | 521,378 | +0.04(+0.08%) |
Jul 11, 2017 | 50.05 | 51.23 | 49.67 | 50.89 | 349,252 | +0.88(+1.77%) |
Jul 10, 2017 | 50.01 | 50.56 | 49.42 | 50.01 | 414,578 | +0.00(+0.00%) |
Jul 07, 2017 | 49.50 | 50.14 | 49.04 | 50.01 | 460,642 | +0.59(+1.19%) |
Jul 06, 2017 | 49.93 | 49.97 | 49.17 | 49.42 | 667,654 | -0.72(-1.43%) |
Jul 05, 2017 | 50.93 | 51.36 | 50.09 | 50.14 | 470,755 | -0.84(-1.65%) |