Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.27 | 54.58 | 52.97 | 53.14 | 455,307 | -1.23(-2.25%) |
Sep 28, 2017 | 54.01 | 54.47 | 53.62 | 54.37 | 345,331 | +0.30(+0.56%) |
Sep 27, 2017 | 54.13 | 54.52 | 53.31 | 54.07 | 426,711 | +0.31(+0.58%) |
Sep 26, 2017 | 53.70 | 54.08 | 53.33 | 53.76 | 307,162 | +0.29(+0.55%) |
Sep 25, 2017 | 53.03 | 53.53 | 52.50 | 53.46 | 399,347 | +0.33(+0.62%) |
Sep 22, 2017 | 53.20 | 53.62 | 52.76 | 53.14 | 367,258 | +0.01(+0.02%) |
Sep 21, 2017 | 53.18 | 53.62 | 52.69 | 53.13 | 322,199 | -0.04(-0.08%) |
Sep 20, 2017 | 51.54 | 53.52 | 51.26 | 53.17 | 877,139 | +1.72(+3.34%) |
Sep 19, 2017 | 51.03 | 51.84 | 50.87 | 51.45 | 327,692 | +0.38(+0.74%) |
Sep 18, 2017 | 50.82 | 51.40 | 50.73 | 51.07 | 363,758 | +0.28(+0.56%) |
Sep 15, 2017 | 50.82 | 51.19 | 50.51 | 50.79 | 760,637 | -0.15(-0.29%) |
Sep 14, 2017 | 50.41 | 51.76 | 50.24 | 50.93 | 412,130 | +0.65(+1.29%) |
Sep 13, 2017 | 50.58 | 50.58 | 49.93 | 50.29 | 451,957 | -0.29(-0.58%) |
Sep 12, 2017 | 50.36 | 50.94 | 49.87 | 50.58 | 512,880 | +0.45(+0.91%) |
Sep 11, 2017 | 50.31 | 50.48 | 49.88 | 50.12 | 405,189 | +0.09(+0.17%) |
Sep 08, 2017 | 50.48 | 50.65 | 49.78 | 50.04 | 394,341 | -0.55(-1.08%) |
Sep 07, 2017 | 51.70 | 51.70 | 50.49 | 50.59 | 267,107 | -1.21(-2.33%) |
Sep 06, 2017 | 54.07 | 54.07 | 51.58 | 51.79 | 154,385 | -0.70(-1.34%) |
Sep 05, 2017 | 53.11 | 53.35 | 51.87 | 52.50 | 236,380 | -0.71(-1.34%) |
Sep 01, 2017 | 52.12 | 53.30 | 51.86 | 53.21 | 178,400 | +1.29(+2.48%) |
Aug 31, 2017 | 52.01 | 52.20 | 51.55 | 51.92 | 171,187 | +0.07(+0.13%) |
Aug 30, 2017 | 51.90 | 52.07 | 51.44 | 51.85 | 149,703 | -0.11(-0.21%) |
Aug 29, 2017 | 51.32 | 52.33 | 50.95 | 51.97 | 154,496 | +0.17(+0.33%) |
Aug 28, 2017 | 52.56 | 53.46 | 51.74 | 51.79 | 224,238 | -0.54(-1.03%) |
Aug 25, 2017 | 51.85 | 52.49 | 51.77 | 52.33 | 183,217 | +0.69(+1.33%) |
Aug 24, 2017 | 52.65 | 52.65 | 51.25 | 51.65 | 182,576 | -0.81(-1.54%) |
Aug 23, 2017 | 52.25 | 52.89 | 51.85 | 52.45 | 249,411 | -0.19(-0.36%) |
Aug 22, 2017 | 51.70 | 53.07 | 51.64 | 52.64 | 206,507 | +1.12(+2.18%) |
Aug 21, 2017 | 51.79 | 51.98 | 51.38 | 51.52 | 140,737 | -0.32(-0.61%) |
Aug 18, 2017 | 51.43 | 52.25 | 51.43 | 51.84 | 259,911 | -0.01(-0.02%) |
Aug 17, 2017 | 53.04 | 53.36 | 51.84 | 51.85 | 168,674 | -1.40(-2.62%) |
Aug 16, 2017 | 53.62 | 53.95 | 52.83 | 53.24 | 143,376 | -0.29(-0.54%) |
Aug 15, 2017 | 54.08 | 54.17 | 53.16 | 53.53 | 153,439 | -0.57(-1.06%) |
Aug 14, 2017 | 53.73 | 54.43 | 53.35 | 54.11 | 172,560 | +0.94(+1.77%) |
Aug 11, 2017 | 52.57 | 53.70 | 52.45 | 53.17 | 178,230 | +0.16(+0.31%) |
Aug 10, 2017 | 53.51 | 53.72 | 52.96 | 53.00 | 245,381 | -0.75(-1.39%) |
Aug 09, 2017 | 54.59 | 54.59 | 53.43 | 53.75 | 237,485 | -1.25(-2.28%) |
Aug 08, 2017 | 54.37 | 55.97 | 53.92 | 55.00 | 341,852 | +0.48(+0.88%) |
Aug 07, 2017 | 53.99 | 54.94 | 53.77 | 54.52 | 278,626 | +0.71(+1.32%) |
Aug 04, 2017 | 53.06 | 54.08 | 52.58 | 53.81 | 189,619 | +0.99(+1.88%) |
Aug 03, 2017 | 53.23 | 53.57 | 52.53 | 52.81 | 178,447 | -0.35(-0.66%) |
Aug 02, 2017 | 52.96 | 53.64 | 52.57 | 53.17 | 253,635 | +0.03(+0.06%) |
Aug 01, 2017 | 53.21 | 53.21 | 52.57 | 53.13 | 189,717 | +0.14(+0.26%) |
Jul 31, 2017 | 53.10 | 53.59 | 52.43 | 52.99 | 311,673 | +0.12(+0.23%) |
Jul 28, 2017 | 52.40 | 53.01 | 52.11 | 52.87 | 136,006 | +0.32(+0.60%) |
Jul 27, 2017 | 52.52 | 52.96 | 52.15 | 52.56 | 208,359 | +0.14(+0.26%) |
Jul 26, 2017 | 54.04 | 54.14 | 52.30 | 52.42 | 292,576 | -1.52(-2.81%) |
Jul 25, 2017 | 54.00 | 54.59 | 53.62 | 53.94 | 451,055 | +0.35(+0.66%) |
Jul 24, 2017 | 53.07 | 53.77 | 53.01 | 53.59 | 292,419 | +0.57(+1.07%) |
Jul 21, 2017 | 54.20 | 54.25 | 52.28 | 53.02 | 366,332 | -0.87(-1.62%) |
Jul 20, 2017 | 54.85 | 54.85 | 53.62 | 53.89 | 319,218 | -0.26(-0.47%) |
Jul 19, 2017 | 53.42 | 54.44 | 53.03 | 54.15 | 315,387 | +0.76(+1.43%) |
Jul 18, 2017 | 53.96 | 54.19 | 52.34 | 53.39 | 362,035 | -0.68(-1.25%) |
Jul 17, 2017 | 54.55 | 55.93 | 53.90 | 54.07 | 412,117 | +1.10(+2.07%) |
Jul 14, 2017 | 52.84 | 53.62 | 52.67 | 52.97 | 191,074 | +0.09(+0.16%) |
Jul 13, 2017 | 53.29 | 53.36 | 52.41 | 52.88 | 182,590 | -0.29(-0.55%) |
Jul 12, 2017 | 53.74 | 54.46 | 53.10 | 53.17 | 270,707 | -0.32(-0.59%) |
Jul 11, 2017 | 53.79 | 53.85 | 53.01 | 53.49 | 231,145 | -0.31(-0.57%) |
Jul 10, 2017 | 54.14 | 54.54 | 53.75 | 53.80 | 247,876 | -0.53(-0.98%) |
Jul 07, 2017 | 53.97 | 54.43 | 53.29 | 54.33 | 215,416 | +0.54(+1.00%) |
Jul 06, 2017 | 54.45 | 54.81 | 53.65 | 53.79 | 217,488 | -0.93(-1.69%) |
Jul 05, 2017 | 55.91 | 55.97 | 54.36 | 54.72 | 284,011 | -1.15(-2.06%) |