Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.63 | 54.92 | 53.63 | 54.55 | 792,545 | +0.93(+1.73%) |
Sep 28, 2017 | 53.76 | 53.76 | 52.86 | 53.62 | 670,552 | +0.29(+0.54%) |
Sep 27, 2017 | 52.77 | 53.36 | 52.04 | 53.33 | 742,150 | +1.59(+3.06%) |
Sep 26, 2017 | 51.30 | 51.87 | 51.25 | 51.74 | 487,584 | +0.55(+1.07%) |
Sep 25, 2017 | 50.86 | 51.55 | 50.75 | 51.20 | 309,377 | +0.12(+0.24%) |
Sep 22, 2017 | 50.91 | 51.32 | 50.79 | 51.07 | 241,442 | -0.12(-0.23%) |
Sep 21, 2017 | 50.99 | 51.49 | 50.78 | 51.19 | 459,762 | +0.15(+0.29%) |
Sep 20, 2017 | 50.22 | 51.19 | 49.54 | 51.04 | 604,017 | +0.85(+1.70%) |
Sep 19, 2017 | 49.95 | 50.56 | 49.88 | 50.18 | 673,271 | +0.27(+0.53%) |
Sep 18, 2017 | 50.03 | 50.27 | 49.78 | 49.92 | 817,889 | +0.12(+0.25%) |
Sep 15, 2017 | 49.44 | 50.02 | 49.26 | 49.79 | 1,618,366 | +0.00(+0.00%) |
Sep 14, 2017 | 51.13 | 51.36 | 49.74 | 49.79 | 866,518 | -1.14(-2.23%) |
Sep 13, 2017 | 50.69 | 51.33 | 50.43 | 50.93 | 819,112 | -0.15(-0.29%) |
Sep 12, 2017 | 49.33 | 51.47 | 49.22 | 51.08 | 1,408,589 | +1.95(+3.96%) |
Sep 11, 2017 | 48.22 | 49.39 | 48.22 | 49.13 | 783,020 | +1.76(+3.71%) |
Sep 08, 2017 | 46.55 | 47.65 | 46.33 | 47.37 | 856,421 | +0.78(+1.66%) |
Sep 07, 2017 | 47.67 | 47.91 | 46.09 | 46.60 | 1,122,006 | -1.16(-2.42%) |
Sep 06, 2017 | 48.19 | 48.37 | 47.45 | 47.75 | 801,805 | +0.00(+0.00%) |
Sep 05, 2017 | 49.30 | 49.30 | 47.66 | 47.75 | 831,194 | -1.96(-3.95%) |
Sep 01, 2017 | 49.43 | 50.12 | 49.43 | 49.72 | 324,285 | +0.40(+0.82%) |
Aug 31, 2017 | 50.01 | 50.01 | 49.27 | 49.31 | 389,645 | -0.48(-0.96%) |
Aug 30, 2017 | 49.76 | 50.13 | 49.41 | 49.79 | 746,169 | +0.16(+0.32%) |
Aug 29, 2017 | 49.43 | 49.95 | 49.17 | 49.63 | 757,835 | -0.73(-1.46%) |
Aug 28, 2017 | 51.19 | 51.19 | 50.18 | 50.37 | 690,513 | -0.73(-1.44%) |
Aug 25, 2017 | 50.95 | 51.39 | 50.72 | 51.10 | 400,874 | +0.26(+0.50%) |
Aug 24, 2017 | 50.78 | 51.05 | 50.34 | 50.85 | 265,976 | +0.34(+0.67%) |
Aug 23, 2017 | 49.77 | 50.86 | 49.74 | 50.51 | 296,722 | +0.02(+0.03%) |
Aug 22, 2017 | 50.39 | 50.80 | 50.24 | 50.49 | 355,179 | +0.40(+0.79%) |
Aug 21, 2017 | 49.75 | 50.21 | 49.32 | 50.10 | 580,779 | +0.27(+0.55%) |
Aug 18, 2017 | 49.60 | 50.27 | 49.30 | 49.82 | 481,307 | -0.03(-0.07%) |
Aug 17, 2017 | 51.28 | 51.61 | 49.70 | 49.86 | 587,634 | -1.74(-3.37%) |
Aug 16, 2017 | 52.08 | 52.22 | 51.38 | 51.60 | 259,224 | -0.31(-0.59%) |
Aug 15, 2017 | 52.84 | 52.84 | 51.89 | 51.90 | 324,239 | -0.40(-0.77%) |
Aug 14, 2017 | 51.80 | 52.54 | 51.58 | 52.31 | 351,778 | +1.08(+2.11%) |
Aug 11, 2017 | 51.00 | 51.74 | 50.74 | 51.23 | 568,245 | +0.04(+0.08%) |
Aug 10, 2017 | 52.48 | 52.80 | 51.06 | 51.19 | 879,926 | -2.20(-4.11%) |
Aug 09, 2017 | 53.57 | 53.90 | 53.15 | 53.38 | 537,165 | -0.76(-1.40%) |
Aug 08, 2017 | 53.66 | 55.09 | 53.52 | 54.14 | 563,514 | +0.19(+0.35%) |
Aug 07, 2017 | 54.23 | 54.35 | 53.70 | 53.95 | 385,398 | -0.21(-0.40%) |
Aug 04, 2017 | 54.40 | 54.79 | 53.93 | 54.17 | 441,722 | +0.42(+0.78%) |
Aug 03, 2017 | 53.99 | 54.36 | 53.49 | 53.74 | 524,160 | -0.34(-0.63%) |
Aug 02, 2017 | 53.21 | 54.11 | 52.84 | 54.08 | 593,432 | +0.77(+1.44%) |
Aug 01, 2017 | 53.38 | 53.38 | 52.72 | 53.31 | 355,264 | +0.41(+0.78%) |
Jul 31, 2017 | 52.54 | 53.43 | 52.50 | 52.90 | 631,951 | +0.48(+0.91%) |
Jul 28, 2017 | 52.27 | 52.59 | 51.68 | 52.42 | 523,334 | +0.12(+0.22%) |
Jul 27, 2017 | 52.38 | 52.49 | 51.61 | 52.31 | 637,652 | -0.29(-0.55%) |
Jul 26, 2017 | 53.25 | 54.17 | 52.33 | 52.60 | 880,106 | -1.86(-3.41%) |
Jul 25, 2017 | 54.88 | 54.92 | 53.94 | 54.45 | 1,099,627 | +0.64(+1.20%) |
Jul 24, 2017 | 53.22 | 53.89 | 53.22 | 53.81 | 659,525 | +0.75(+1.42%) |
Jul 21, 2017 | 53.06 | 53.30 | 52.70 | 53.06 | 580,224 | -0.11(-0.20%) |
Jul 20, 2017 | 53.40 | 53.82 | 52.86 | 53.17 | 804,306 | -0.18(-0.34%) |
Jul 19, 2017 | 53.17 | 53.42 | 52.70 | 53.35 | 747,998 | +0.44(+0.83%) |
Jul 18, 2017 | 52.65 | 53.09 | 52.39 | 52.91 | 323,926 | -0.26(-0.48%) |
Jul 17, 2017 | 52.96 | 53.47 | 52.61 | 53.17 | 454,882 | +0.11(+0.20%) |
Jul 14, 2017 | 52.32 | 53.52 | 52.17 | 53.06 | 390,495 | -0.25(-0.46%) |
Jul 13, 2017 | 53.50 | 53.60 | 53.15 | 53.31 | 376,154 | +0.06(+0.11%) |
Jul 12, 2017 | 52.87 | 53.63 | 52.87 | 53.25 | 787,924 | +0.19(+0.36%) |
Jul 11, 2017 | 53.25 | 53.37 | 52.64 | 53.06 | 455,764 | -0.09(-0.17%) |
Jul 10, 2017 | 53.41 | 53.60 | 52.92 | 53.15 | 365,290 | -0.53(-0.98%) |
Jul 07, 2017 | 53.32 | 53.80 | 52.84 | 53.68 | 424,044 | +0.57(+1.07%) |
Jul 06, 2017 | 54.13 | 54.30 | 52.99 | 53.11 | 650,712 | -0.84(-1.56%) |
Jul 05, 2017 | 54.64 | 54.64 | 53.73 | 53.95 | 653,702 | -0.51(-0.94%) |