Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.58 | 50.61 | 50.28 | 50.61 | 3,699 | +0.01(+0.02%) |
Sep 28, 2017 | 50.11 | 50.73 | 50.11 | 50.60 | 16,201 | +0.40(+0.80%) |
Sep 27, 2017 | 49.84 | 50.20 | 49.79 | 50.20 | 6,200 | +0.13(+0.26%) |
Sep 26, 2017 | 49.87 | 50.15 | 49.77 | 50.07 | 13,729 | -0.34(-0.67%) |
Sep 25, 2017 | 50.42 | 50.59 | 50.18 | 50.41 | 10,462 | -0.21(-0.41%) |
Sep 22, 2017 | 50.60 | 50.78 | 50.60 | 50.62 | 4,734 | +0.15(+0.30%) |
Sep 21, 2017 | 50.25 | 50.47 | 50.22 | 50.47 | 6,432 | +0.15(+0.30%) |
Sep 20, 2017 | 50.63 | 50.63 | 50.15 | 50.32 | 8,412 | -0.61(-1.20%) |
Sep 19, 2017 | 50.71 | 50.95 | 50.71 | 50.93 | 9,010 | +1.00(+2.00%) |
Sep 18, 2017 | 50.20 | 50.20 | 49.82 | 49.93 | 4,843 | -0.24(-0.48%) |
Sep 15, 2017 | 50.31 | 50.31 | 50.08 | 50.17 | 6,242 | -0.39(-0.77%) |
Sep 14, 2017 | 50.09 | 50.56 | 50.00 | 50.56 | 6,510 | -0.98(-1.90%) |
Sep 13, 2017 | 51.49 | 51.60 | 51.43 | 51.54 | 21,544 | -1.09(-2.07%) |
Sep 12, 2017 | 52.35 | 52.75 | 52.35 | 52.63 | 11,969 | -0.31(-0.59%) |
Sep 11, 2017 | 52.98 | 53.01 | 52.69 | 52.94 | 4,601 | +0.35(+0.67%) |
Sep 08, 2017 | 52.03 | 52.65 | 52.03 | 52.59 | 3,977 | -1.11(-2.07%) |
Sep 07, 2017 | 54.00 | 54.07 | 53.66 | 53.70 | 38,120 | +0.63(+1.19%) |
Sep 06, 2017 | 53.00 | 53.11 | 52.90 | 53.07 | 9,897 | +0.26(+0.48%) |
Sep 05, 2017 | 52.93 | 53.02 | 52.69 | 52.81 | 11,862 | -0.59(-1.10%) |
Sep 01, 2017 | 53.42 | 53.42 | 53.22 | 53.40 | 5,700 | +0.27(+0.51%) |
Aug 31, 2017 | 52.95 | 53.14 | 52.80 | 53.13 | 12,100 | +0.13(+0.25%) |
Aug 30, 2017 | 52.85 | 53.10 | 52.83 | 53.00 | 8,076 | +0.31(+0.59%) |
Aug 29, 2017 | 52.77 | 52.95 | 52.69 | 52.69 | 5,689 | +0.08(+0.15%) |
Aug 28, 2017 | 52.41 | 52.63 | 52.35 | 52.61 | 11,961 | -0.11(-0.21%) |
Aug 25, 2017 | 52.31 | 52.72 | 52.29 | 52.72 | 6,431 | +0.47(+0.90%) |
Aug 24, 2017 | 52.15 | 52.25 | 52.08 | 52.25 | 8,699 | +0.13(+0.25%) |
Aug 23, 2017 | 52.14 | 52.40 | 52.12 | 52.12 | 5,420 | -0.08(-0.15%) |
Aug 22, 2017 | 52.07 | 52.20 | 52.03 | 52.20 | 8,478 | +0.08(+0.15%) |
Aug 21, 2017 | 51.70 | 52.13 | 51.70 | 52.12 | 6,730 | +0.33(+0.64%) |
Aug 18, 2017 | 51.59 | 51.84 | 51.44 | 51.79 | 8,904 | +0.05(+0.10%) |
Aug 17, 2017 | 52.10 | 52.12 | 51.73 | 51.74 | 8,186 | -0.41(-0.79%) |
Aug 16, 2017 | 51.67 | 52.19 | 51.67 | 52.15 | 8,408 | +0.40(+0.77%) |
Aug 15, 2017 | 51.47 | 51.77 | 51.45 | 51.75 | 9,287 | -0.25(-0.48%) |
Aug 14, 2017 | 51.79 | 52.00 | 51.66 | 52.00 | 5,302 | +0.81(+1.58%) |
Aug 11, 2017 | 51.11 | 51.46 | 51.11 | 51.19 | 5,896 | -0.17(-0.33%) |
Aug 10, 2017 | 51.25 | 51.36 | 51.03 | 51.36 | 10,506 | -0.11(-0.21%) |
Aug 09, 2017 | 51.26 | 51.47 | 51.25 | 51.47 | 6,665 | -0.50(-0.95%) |
Aug 08, 2017 | 51.94 | 52.30 | 51.85 | 51.97 | 7,595 | -0.64(-1.22%) |
Aug 07, 2017 | 52.33 | 52.63 | 52.29 | 52.61 | 12,985 | +0.66(+1.27%) |
Aug 04, 2017 | 52.21 | 52.26 | 51.88 | 51.95 | 17,439 | -0.43(-0.83%) |
Aug 03, 2017 | 52.34 | 52.53 | 52.34 | 52.38 | 15,915 | +1.04(+2.04%) |
Aug 02, 2017 | 51.49 | 51.52 | 51.31 | 51.34 | 13,344 | +0.19(+0.37%) |
Aug 01, 2017 | 50.92 | 51.24 | 50.89 | 51.15 | 10,910 | +0.42(+0.83%) |
Jul 31, 2017 | 50.40 | 50.73 | 50.30 | 50.73 | 21,606 | +0.26(+0.52%) |
Jul 28, 2017 | 50.34 | 50.47 | 50.30 | 50.47 | 4,362 | +0.19(+0.37%) |
Jul 27, 2017 | 50.33 | 50.33 | 50.10 | 50.28 | 20,890 | -0.44(-0.87%) |
Jul 26, 2017 | 50.14 | 50.98 | 50.12 | 50.73 | 24,804 | +0.33(+0.64%) |
Jul 25, 2017 | 50.54 | 50.54 | 50.38 | 50.40 | 5,003 | -0.29(-0.57%) |
Jul 24, 2017 | 50.48 | 50.77 | 50.48 | 50.69 | 5,087 | -0.37(-0.72%) |
Jul 21, 2017 | 50.64 | 51.06 | 50.64 | 51.06 | 6,661 | -0.28(-0.55%) |
Jul 20, 2017 | 51.28 | 51.35 | 51.15 | 51.34 | 17,068 | +0.17(+0.33%) |
Jul 19, 2017 | 51.15 | 51.17 | 51.03 | 51.17 | 12,217 | -0.35(-0.68%) |
Jul 18, 2017 | 51.65 | 51.65 | 51.36 | 51.52 | 7,807 | -0.33(-0.64%) |
Jul 17, 2017 | 51.85 | 51.87 | 51.74 | 51.85 | 5,456 | -0.14(-0.27%) |
Jul 14, 2017 | 52.00 | 52.00 | 51.70 | 51.99 | 2,856 | +0.89(+1.74%) |
Jul 13, 2017 | 51.04 | 51.10 | 50.93 | 51.10 | 4,195 | -0.13(-0.25%) |
Jul 12, 2017 | 51.10 | 51.23 | 51.05 | 51.23 | 6,290 | +0.72(+1.43%) |
Jul 11, 2017 | 50.11 | 50.51 | 49.88 | 50.51 | 9,250 | -0.09(-0.18%) |
Jul 10, 2017 | 50.42 | 50.61 | 50.42 | 50.60 | 5,815 | +0.06(+0.12%) |
Jul 07, 2017 | 49.73 | 50.54 | 49.73 | 50.54 | 14,002 | +0.52(+1.04%) |
Jul 06, 2017 | 49.64 | 50.02 | 49.64 | 50.02 | 6,761 | -0.18(-0.37%) |
Jul 05, 2017 | 49.92 | 50.31 | 49.88 | 50.20 | 6,321 | +0.98(+1.98%) |