Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.74 | 51.48 | 50.44 | 51.05 | 552,633 | +0.39(+0.78%) |
Sep 28, 2017 | 50.34 | 50.66 | 49.79 | 50.66 | 476,988 | +0.20(+0.39%) |
Sep 27, 2017 | 49.20 | 50.62 | 48.93 | 50.46 | 913,144 | +1.42(+2.89%) |
Sep 26, 2017 | 48.93 | 49.24 | 48.57 | 49.05 | 1,279,830 | +0.00(+0.00%) |
Sep 25, 2017 | 48.38 | 49.52 | 48.38 | 49.05 | 1,489,514 | +1.77(+3.74%) |
Sep 22, 2017 | 49.60 | 50.70 | 46.98 | 47.28 | 3,548,491 | -7.39(-13.53%) |
Sep 21, 2017 | 55.10 | 55.22 | 54.59 | 54.67 | 241,264 | -0.35(-0.64%) |
Sep 20, 2017 | 55.50 | 55.77 | 54.95 | 55.02 | 255,837 | -0.28(-0.50%) |
Sep 19, 2017 | 55.58 | 55.73 | 55.02 | 55.30 | 268,828 | -0.24(-0.42%) |
Sep 18, 2017 | 54.87 | 55.85 | 54.63 | 55.54 | 271,660 | +0.75(+1.36%) |
Sep 15, 2017 | 54.28 | 54.95 | 54.08 | 54.79 | 609,528 | +0.51(+0.94%) |
Sep 14, 2017 | 54.20 | 54.55 | 53.81 | 54.28 | 290,081 | -0.16(-0.29%) |
Sep 13, 2017 | 54.75 | 55.02 | 54.40 | 54.43 | 227,153 | -0.39(-0.72%) |
Sep 12, 2017 | 53.96 | 55.26 | 53.69 | 54.83 | 511,886 | +1.10(+2.05%) |
Sep 11, 2017 | 53.25 | 54.71 | 53.18 | 53.73 | 471,092 | +0.55(+1.04%) |
Sep 08, 2017 | 53.29 | 53.49 | 52.51 | 53.18 | 296,393 | -0.12(-0.22%) |
Sep 07, 2017 | 53.41 | 53.65 | 52.94 | 53.29 | 248,268 | -0.12(-0.22%) |
Sep 06, 2017 | 52.90 | 53.49 | 52.82 | 53.41 | 242,913 | +0.59(+1.12%) |
Sep 05, 2017 | 53.33 | 53.82 | 52.39 | 52.82 | 334,440 | -0.51(-0.96%) |
Sep 01, 2017 | 52.66 | 53.65 | 52.51 | 53.33 | 348,684 | +0.79(+1.50%) |
Aug 31, 2017 | 52.43 | 52.74 | 52.23 | 52.55 | 355,065 | +0.35(+0.68%) |
Aug 30, 2017 | 52.94 | 53.10 | 52.19 | 52.19 | 327,563 | -0.77(-1.46%) |
Aug 29, 2017 | 52.85 | 53.33 | 52.42 | 52.96 | 294,983 | -0.12(-0.22%) |
Aug 28, 2017 | 52.73 | 53.39 | 52.73 | 53.08 | 436,636 | +0.47(+0.89%) |
Aug 25, 2017 | 52.03 | 52.89 | 51.91 | 52.61 | 289,443 | +0.86(+1.65%) |
Aug 24, 2017 | 51.72 | 51.84 | 51.21 | 51.76 | 235,514 | +0.04(+0.08%) |
Aug 23, 2017 | 51.06 | 52.50 | 50.86 | 51.72 | 468,363 | +0.66(+1.30%) |
Aug 22, 2017 | 50.71 | 51.29 | 50.71 | 51.06 | 340,203 | +0.51(+1.00%) |
Aug 21, 2017 | 49.85 | 50.63 | 49.81 | 50.55 | 377,480 | +0.66(+1.33%) |
Aug 18, 2017 | 49.70 | 50.06 | 49.46 | 49.89 | 403,890 | +0.08(+0.16%) |
Aug 17, 2017 | 49.81 | 50.24 | 49.62 | 49.81 | 426,987 | -0.16(-0.31%) |
Aug 16, 2017 | 49.77 | 50.16 | 49.58 | 49.97 | 294,325 | +0.27(+0.55%) |
Aug 15, 2017 | 49.81 | 49.89 | 49.27 | 49.70 | 376,995 | -0.19(-0.39%) |
Aug 14, 2017 | 49.81 | 50.01 | 49.34 | 49.89 | 490,972 | +0.12(+0.23%) |
Aug 11, 2017 | 49.58 | 50.01 | 48.84 | 49.77 | 492,299 | +0.16(+0.31%) |
Aug 10, 2017 | 50.75 | 50.82 | 49.62 | 49.62 | 396,289 | -1.01(-2.00%) |
Aug 09, 2017 | 51.52 | 51.84 | 50.59 | 50.63 | 569,806 | -1.01(-1.96%) |
Aug 08, 2017 | 52.46 | 52.46 | 50.75 | 51.64 | 1,061,630 | -1.13(-2.14%) |
Aug 07, 2017 | 52.92 | 53.31 | 52.57 | 52.77 | 450,680 | -0.08(-0.15%) |
Aug 04, 2017 | 53.24 | 53.35 | 52.57 | 52.85 | 353,369 | -0.27(-0.51%) |
Aug 03, 2017 | 53.66 | 53.74 | 53.12 | 53.12 | 486,875 | -0.58(-1.09%) |
Aug 02, 2017 | 53.39 | 54.05 | 53.28 | 53.70 | 363,861 | -0.04(-0.07%) |
Aug 01, 2017 | 53.90 | 54.01 | 53.53 | 53.74 | 587,902 | +0.00(+0.00%) |
Jul 31, 2017 | 53.86 | 54.09 | 53.63 | 53.74 | 513,327 | -0.04(-0.07%) |
Jul 28, 2017 | 53.82 | 54.13 | 53.51 | 53.78 | 360,984 | -0.04(-0.07%) |
Jul 27, 2017 | 54.09 | 54.09 | 53.39 | 53.82 | 386,805 | +0.16(+0.29%) |
Jul 26, 2017 | 53.70 | 53.98 | 53.31 | 53.66 | 627,504 | -0.16(-0.29%) |
Jul 25, 2017 | 53.82 | 54.52 | 53.63 | 53.82 | 573,376 | +0.43(+0.80%) |
Jul 24, 2017 | 53.35 | 53.59 | 53.08 | 53.39 | 402,972 | +0.08(+0.15%) |
Jul 21, 2017 | 52.81 | 53.31 | 52.22 | 53.31 | 446,253 | +0.93(+1.78%) |
Jul 20, 2017 | 51.95 | 52.50 | 51.80 | 52.38 | 425,430 | +0.39(+0.75%) |
Jul 19, 2017 | 51.68 | 52.26 | 51.60 | 51.99 | 268,448 | +0.23(+0.45%) |
Jul 18, 2017 | 52.07 | 52.07 | 51.13 | 51.76 | 346,258 | -0.39(-0.75%) |
Jul 17, 2017 | 51.87 | 52.57 | 51.84 | 52.15 | 337,119 | +0.47(+0.90%) |
Jul 14, 2017 | 51.87 | 52.11 | 51.60 | 51.68 | 337,652 | +0.04(+0.08%) |
Jul 13, 2017 | 52.19 | 52.19 | 51.41 | 51.64 | 344,041 | -0.51(-0.97%) |
Jul 12, 2017 | 52.61 | 53.00 | 51.91 | 52.15 | 420,889 | -0.19(-0.37%) |
Jul 11, 2017 | 51.84 | 52.54 | 51.29 | 52.34 | 385,960 | +0.66(+1.28%) |
Jul 10, 2017 | 50.98 | 52.26 | 50.67 | 51.68 | 463,141 | +0.66(+1.30%) |
Jul 07, 2017 | 50.71 | 51.02 | 49.89 | 51.02 | 441,137 | +0.43(+0.85%) |
Jul 06, 2017 | 50.75 | 51.06 | 50.20 | 50.59 | 824,632 | -0.16(-0.31%) |
Jul 05, 2017 | 51.80 | 51.91 | 50.20 | 50.75 | 531,843 | -1.17(-2.25%) |