Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.07 | 54.58 | 52.93 | 54.14 | 535,884 | +1.21(+2.29%) |
Sep 28, 2017 | 54.14 | 55.11 | 52.30 | 52.93 | 509,542 | -1.21(-2.24%) |
Sep 27, 2017 | 51.62 | 54.16 | 51.62 | 54.14 | 608,643 | +2.86(+5.57%) |
Sep 26, 2017 | 51.62 | 51.96 | 50.75 | 51.28 | 498,043 | -0.05(-0.09%) |
Sep 25, 2017 | 51.28 | 52.01 | 50.85 | 51.33 | 475,294 | +0.00(+0.00%) |
Sep 22, 2017 | 50.41 | 51.48 | 50.13 | 51.33 | 352,316 | +0.92(+1.83%) |
Sep 21, 2017 | 50.80 | 51.72 | 50.36 | 50.41 | 329,020 | -0.44(-0.86%) |
Sep 20, 2017 | 50.17 | 51.77 | 50.17 | 50.85 | 479,236 | +0.48(+0.96%) |
Sep 19, 2017 | 49.78 | 50.51 | 49.39 | 50.36 | 302,763 | +0.48(+0.97%) |
Sep 18, 2017 | 49.35 | 50.80 | 49.25 | 49.88 | 392,685 | +0.63(+1.28%) |
Sep 15, 2017 | 49.73 | 49.90 | 46.00 | 49.25 | 1,054,928 | -0.53(-1.07%) |
Sep 14, 2017 | 49.59 | 49.94 | 49.30 | 49.78 | 372,444 | -0.05(-0.10%) |
Sep 13, 2017 | 50.65 | 51.14 | 49.59 | 49.83 | 313,162 | -0.87(-1.72%) |
Sep 12, 2017 | 51.04 | 51.19 | 50.31 | 50.70 | 308,165 | -0.34(-0.66%) |
Sep 11, 2017 | 51.57 | 50.08 | 51.04 | 253,356 | +0.63(+1.25%) | |
Sep 08, 2017 | 50.36 | 50.85 | 49.49 | 50.41 | 279,025 | +0.10(+0.19%) |
Sep 07, 2017 | 50.75 | 51.28 | 50.07 | 50.31 | 328,953 | -0.34(-0.67%) |
Sep 06, 2017 | 51.38 | 51.57 | 50.46 | 50.65 | 390,961 | -0.73(-1.41%) |
Sep 05, 2017 | 51.38 | 52.11 | 50.90 | 51.38 | 389,096 | -0.29(-0.56%) |
Sep 01, 2017 | 52.59 | 52.59 | 50.94 | 51.67 | 465,004 | -0.92(-1.75%) |
Aug 31, 2017 | 52.06 | 53.17 | 51.96 | 52.59 | 391,529 | +0.58(+1.12%) |
Aug 30, 2017 | 51.23 | 52.83 | 51.15 | 52.01 | 254,208 | +0.63(+1.23%) |
Aug 29, 2017 | 50.65 | 51.67 | 50.41 | 51.38 | 275,406 | +0.48(+0.95%) |
Aug 28, 2017 | 51.28 | 52.08 | 50.75 | 50.90 | 349,761 | -0.19(-0.38%) |
Aug 25, 2017 | 51.57 | 51.72 | 50.36 | 51.09 | 656,369 | -0.48(-0.94%) |
Aug 24, 2017 | 53.61 | 54.04 | 51.57 | 51.57 | 422,902 | -1.84(-3.45%) |
Aug 23, 2017 | 54.24 | 54.67 | 52.78 | 53.41 | 386,586 | -1.02(-1.87%) |
Aug 22, 2017 | 53.37 | 55.21 | 53.37 | 54.43 | 526,468 | +1.26(+2.37%) |
Aug 21, 2017 | 53.22 | 53.75 | 52.57 | 53.17 | 447,202 | +0.00(+0.00%) |
Aug 18, 2017 | 52.30 | 53.70 | 52.01 | 53.17 | 377,562 | +0.63(+1.20%) |
Aug 17, 2017 | 52.20 | 53.27 | 51.86 | 52.54 | 521,583 | +0.34(+0.65%) |
Aug 16, 2017 | 51.33 | 52.78 | 51.28 | 52.20 | 333,684 | +0.92(+1.79%) |
Aug 15, 2017 | 51.04 | 51.91 | 50.36 | 51.28 | 382,007 | +0.24(+0.47%) |
Aug 14, 2017 | 52.69 | 52.78 | 50.94 | 51.04 | 525,940 | -1.21(-2.32%) |
Aug 11, 2017 | 53.32 | 53.95 | 51.67 | 52.25 | 524,220 | -0.82(-1.55%) |
Aug 10, 2017 | 53.12 | 53.70 | 51.77 | 53.07 | 401,776 | -0.24(-0.45%) |
Aug 09, 2017 | 53.03 | 54.14 | 51.33 | 53.32 | 532,361 | +0.34(+0.64%) |
Aug 08, 2017 | 52.83 | 53.95 | 51.82 | 52.98 | 518,087 | +0.15(+0.28%) |
Aug 07, 2017 | 51.72 | 53.34 | 51.62 | 52.83 | 729,261 | +1.11(+2.15%) |
Aug 04, 2017 | 52.45 | 50.27 | 51.72 | 538,300 | +1.45(+2.89%) | |
Aug 03, 2017 | 49.39 | 51.43 | 49.06 | 50.27 | 778,230 | +1.04(+2.11%) |
Aug 02, 2017 | 52.46 | 52.89 | 48.98 | 49.22 | 976,057 | -3.23(-6.16%) |
Aug 01, 2017 | 54.05 | 54.39 | 51.88 | 52.46 | 771,763 | -1.35(-2.51%) |
Jul 31, 2017 | 54.63 | 55.50 | 52.36 | 53.81 | 728,984 | -0.68(-1.24%) |
Jul 28, 2017 | 53.86 | 55.31 | 51.93 | 54.48 | 1,233,751 | +1.01(+1.90%) |
Jul 27, 2017 | 64.04 | 65.58 | 51.30 | 53.47 | 3,137,163 | -7.29(-11.99%) |
Jul 26, 2017 | 59.65 | 61.39 | 59.17 | 60.76 | 596,167 | +1.25(+2.11%) |
Jul 25, 2017 | 59.50 | 59.84 | 57.67 | 59.50 | 559,510 | +0.43(+0.74%) |
Jul 24, 2017 | 57.53 | 59.26 | 57.48 | 59.07 | 580,839 | +1.93(+3.38%) |
Jul 21, 2017 | 56.37 | 57.43 | 55.02 | 57.14 | 445,694 | +1.11(+1.98%) |
Jul 20, 2017 | 57.62 | 55.26 | 56.03 | 509,496 | -0.87(-1.53%) | |
Jul 19, 2017 | 55.55 | 57.24 | 55.55 | 56.90 | 522,533 | +1.59(+2.88%) |
Jul 18, 2017 | 54.92 | 55.50 | 53.81 | 55.31 | 477,672 | +0.34(+0.61%) |
Jul 17, 2017 | 54.05 | 55.16 | 53.38 | 54.97 | 681,435 | +1.74(+3.26%) |
Jul 14, 2017 | 52.55 | 53.47 | 51.49 | 53.23 | 470,855 | +0.72(+1.38%) |
Jul 13, 2017 | 51.35 | 52.60 | 50.87 | 52.51 | 485,446 | +1.40(+2.74%) |
Jul 12, 2017 | 51.25 | 52.12 | 50.53 | 51.11 | 468,238 | +0.39(+0.76%) |
Jul 11, 2017 | 50.38 | 51.06 | 50.05 | 50.72 | 365,157 | +0.19(+0.38%) |
Jul 10, 2017 | 50.19 | 51.01 | 49.92 | 50.53 | 307,032 | +0.05(+0.10%) |
Jul 07, 2017 | 49.47 | 50.87 | 49.22 | 50.48 | 189,934 | +1.06(+2.15%) |
Jul 06, 2017 | 49.56 | 50.05 | 49.03 | 49.42 | 345,068 | -0.72(-1.44%) |
Jul 05, 2017 | 49.90 | 50.43 | 49.47 | 50.14 | 274,984 | +0.00(+0.00%) |