Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.95 | 55.58 | 54.77 | 54.88 | 657,402 | +0.22(+0.40%) |
Sep 28, 2017 | 54.34 | 55.11 | 53.99 | 54.66 | 574,987 | +0.31(+0.57%) |
Sep 27, 2017 | 54.47 | 54.35 | 835,673 | +1.36(+2.57%) | ||
Sep 26, 2017 | 52.32 | 53.26 | 52.09 | 52.99 | 814,998 | +0.66(+1.26%) |
Sep 25, 2017 | 50.36 | 52.46 | 50.36 | 52.33 | 1,061,738 | +1.96(+3.89%) |
Sep 22, 2017 | 49.50 | 50.41 | 49.50 | 50.37 | 378,892 | +0.90(+1.82%) |
Sep 21, 2017 | 50.18 | 50.47 | 49.40 | 49.47 | 290,472 | -0.62(-1.24%) |
Sep 20, 2017 | 49.37 | 50.32 | 48.91 | 50.09 | 475,542 | +0.62(+1.25%) |
Sep 19, 2017 | 49.67 | 49.96 | 48.73 | 49.47 | 594,797 | +0.04(+0.08%) |
Sep 18, 2017 | 49.90 | 50.33 | 49.31 | 49.43 | 370,428 | -0.16(-0.32%) |
Sep 15, 2017 | 49.74 | 50.01 | 49.26 | 49.59 | 647,268 | -0.04(-0.08%) |
Sep 14, 2017 | 50.46 | 50.46 | 49.54 | 49.63 | 402,872 | -0.84(-1.66%) |
Sep 13, 2017 | 50.38 | 50.70 | 50.06 | 50.47 | 555,947 | +0.15(+0.30%) |
Sep 12, 2017 | 50.10 | 50.52 | 49.70 | 50.32 | 558,568 | +0.36(+0.72%) |
Sep 11, 2017 | 49.57 | 50.00 | 49.50 | 49.96 | 735,377 | +0.68(+1.38%) |
Sep 08, 2017 | 49.38 | 49.77 | 49.13 | 49.28 | 632,803 | -0.16(-0.32%) |
Sep 07, 2017 | 49.23 | 49.50 | 48.88 | 49.44 | 520,733 | +0.43(+0.88%) |
Sep 06, 2017 | 48.96 | 49.12 | 48.53 | 49.01 | 565,833 | +0.27(+0.55%) |
Sep 05, 2017 | 47.73 | 48.87 | 47.73 | 48.74 | 931,094 | +0.74(+1.54%) |
Sep 01, 2017 | 47.46 | 48.14 | 47.27 | 48.00 | 1,241,718 | +0.43(+0.90%) |
Aug 31, 2017 | 48.52 | 48.97 | 46.00 | 47.57 | 4,469,744 | -1.70(-3.45%) |
Aug 30, 2017 | 48.86 | 49.99 | 48.54 | 49.27 | 2,562,605 | +0.70(+1.44%) |
Aug 29, 2017 | 49.38 | 49.51 | 48.47 | 48.57 | 1,278,290 | -1.16(-2.33%) |
Aug 28, 2017 | 50.41 | 50.78 | 49.23 | 49.73 | 1,219,168 | -0.61(-1.21%) |
Aug 25, 2017 | 50.41 | 49.27 | 50.34 | 923,694 | +0.20(+0.40%) | |
Aug 24, 2017 | 50.67 | 51.74 | 49.68 | 50.14 | 1,160,652 | +0.32(+0.64%) |
Aug 23, 2017 | 48.83 | 50.00 | 48.22 | 49.82 | 695,004 | +1.09(+2.24%) |
Aug 22, 2017 | 48.80 | 49.28 | 48.33 | 48.73 | 716,423 | +0.13(+0.27%) |
Aug 21, 2017 | 47.22 | 48.80 | 47.15 | 48.60 | 1,148,681 | +1.47(+3.12%) |
Aug 18, 2017 | 47.50 | 47.70 | 47.06 | 47.13 | 764,385 | -0.72(-1.50%) |
Aug 17, 2017 | 47.90 | 48.05 | 47.16 | 47.85 | 881,401 | -0.05(-0.10%) |
Aug 16, 2017 | 48.15 | 48.40 | 47.78 | 47.90 | 987,986 | +0.15(+0.31%) |
Aug 15, 2017 | 50.05 | 50.05 | 47.67 | 47.75 | 970,790 | -2.02(-4.06%) |
Aug 14, 2017 | 48.94 | 49.85 | 48.68 | 49.77 | 452,695 | +1.27(+2.62%) |
Aug 11, 2017 | 48.28 | 48.80 | 47.79 | 48.50 | 340,674 | +0.21(+0.43%) |
Aug 10, 2017 | 48.99 | 49.18 | 48.20 | 48.29 | 485,224 | -0.96(-1.95%) |
Aug 09, 2017 | 49.19 | 49.81 | 48.40 | 49.25 | 615,034 | -0.45(-0.91%) |
Aug 08, 2017 | 50.27 | 51.52 | 49.41 | 49.70 | 897,203 | -0.57(-1.13%) |
Aug 07, 2017 | 50.02 | 51.20 | 49.83 | 50.27 | 859,812 | +0.30(+0.60%) |
Aug 04, 2017 | 50.74 | 49.15 | 49.97 | 884,100 | +0.66(+1.34%) | |
Aug 03, 2017 | 49.52 | 50.07 | 48.65 | 49.31 | 511,411 | -0.06(-0.12%) |
Aug 02, 2017 | 49.36 | 49.80 | 48.87 | 49.37 | 854,977 | -0.02(-0.04%) |
Aug 01, 2017 | 48.53 | 49.45 | 47.98 | 49.39 | 871,761 | +1.08(+2.24%) |
Jul 31, 2017 | 47.67 | 48.31 | 47.20 | 48.31 | 658,410 | +0.90(+1.90%) |
Jul 28, 2017 | 47.72 | 47.95 | 46.79 | 47.41 | 675,156 | -0.42(-0.88%) |
Jul 27, 2017 | 47.50 | 47.89 | 46.75 | 47.83 | 479,173 | +0.58(+1.23%) |
Jul 26, 2017 | 46.81 | 47.39 | 46.21 | 47.25 | 444,641 | +0.49(+1.05%) |
Jul 25, 2017 | 45.93 | 46.80 | 45.55 | 46.76 | 1,056,536 | +1.15(+2.52%) |
Jul 24, 2017 | 46.80 | 47.06 | 45.52 | 45.61 | 895,698 | -1.26(-2.69%) |
Jul 21, 2017 | 47.35 | 47.35 | 46.39 | 46.87 | 1,064,227 | -0.15(-0.32%) |
Jul 20, 2017 | 47.89 | 48.13 | 46.97 | 47.02 | 671,060 | -0.85(-1.78%) |
Jul 19, 2017 | 48.35 | 48.89 | 47.75 | 47.87 | 1,251,020 | -0.23(-0.48%) |
Jul 18, 2017 | 48.34 | 48.34 | 47.47 | 48.10 | 715,870 | -0.25(-0.52%) |
Jul 17, 2017 | 47.01 | 48.50 | 47.00 | 48.35 | 1,331,768 | +1.25(+2.65%) |
Jul 14, 2017 | 46.81 | 47.38 | 46.30 | 47.10 | 863,970 | +0.47(+1.01%) |
Jul 13, 2017 | 45.78 | 46.67 | 45.60 | 46.63 | 1,189,395 | +1.27(+2.80%) |
Jul 12, 2017 | 45.30 | 45.87 | 44.94 | 45.36 | 892,822 | +0.30(+0.67%) |
Jul 11, 2017 | 45.47 | 45.69 | 44.30 | 45.06 | 1,528,295 | -0.29(-0.64%) |
Jul 10, 2017 | 46.33 | 46.90 | 44.74 | 45.35 | 3,055,808 | -2.52(-5.25%) |
Jul 07, 2017 | 48.00 | 48.59 | 47.72 | 47.87 | 1,086,741 | -0.24(-0.51%) |
Jul 06, 2017 | 47.92 | 48.41 | 47.55 | 48.11 | 615,044 | -0.20(-0.41%) |
Jul 05, 2017 | 48.97 | 49.45 | 48.16 | 48.31 | 951,933 | -0.89(-1.81%) |