Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.89 | 54.61 | 53.56 | 54.41 | 433,184 | +0.45(+0.83%) |
Sep 28, 2017 | 53.50 | 54.52 | 53.18 | 53.96 | 664,798 | +0.59(+1.11%) |
Sep 27, 2017 | 52.78 | 53.48 | 52.66 | 53.37 | 418,516 | +0.80(+1.53%) |
Sep 26, 2017 | 52.80 | 53.09 | 51.77 | 52.56 | 1,044,149 | -0.41(-0.76%) |
Sep 25, 2017 | 52.50 | 53.52 | 52.10 | 52.97 | 676,931 | +0.49(+0.93%) |
Sep 22, 2017 | 52.40 | 52.55 | 51.96 | 52.48 | 418,083 | +0.12(+0.23%) |
Sep 21, 2017 | 52.87 | 52.87 | 51.66 | 52.36 | 1,079,105 | -0.48(-0.91%) |
Sep 20, 2017 | 51.57 | 52.95 | 51.41 | 52.84 | 1,230,816 | +1.05(+2.03%) |
Sep 19, 2017 | 53.21 | 53.21 | 51.17 | 51.79 | 745,878 | -1.10(-2.08%) |
Sep 18, 2017 | 53.74 | 53.80 | 52.31 | 52.89 | 1,778,500 | -0.90(-1.67%) |
Sep 15, 2017 | 53.52 | 53.81 | 52.60 | 53.79 | 1,601,495 | +0.65(+1.22%) |
Sep 14, 2017 | 53.41 | 53.92 | 52.72 | 53.14 | 662,322 | -0.26(-0.49%) |
Sep 13, 2017 | 52.96 | 53.68 | 52.73 | 53.40 | 864,774 | +0.25(+0.47%) |
Sep 12, 2017 | 53.86 | 53.97 | 52.85 | 53.15 | 789,458 | -0.49(-0.91%) |
Sep 11, 2017 | 53.76 | 54.62 | 52.91 | 53.64 | 999,766 | +0.65(+1.23%) |
Sep 08, 2017 | 53.92 | 53.92 | 52.29 | 52.99 | 865,122 | -1.20(-2.21%) |
Sep 07, 2017 | 51.80 | 54.19 | 51.46 | 54.19 | 996,452 | +2.29(+4.41%) |
Sep 06, 2017 | 52.00 | 52.45 | 51.40 | 51.90 | 760,896 | +0.02(+0.04%) |
Sep 05, 2017 | 52.37 | 52.40 | 51.02 | 51.88 | 781,083 | -0.67(-1.27%) |
Sep 01, 2017 | 52.53 | 52.98 | 51.95 | 52.55 | 1,059,538 | +0.02(+0.04%) |
Aug 31, 2017 | 49.99 | 53.40 | 49.70 | 52.53 | 2,023,442 | +2.75(+5.52%) |
Aug 30, 2017 | 49.30 | 49.79 | 48.72 | 49.78 | 1,170,660 | +0.53(+1.08%) |
Aug 29, 2017 | 48.52 | 49.35 | 47.77 | 49.25 | 651,862 | +0.49(+1.00%) |
Aug 28, 2017 | 47.66 | 48.77 | 47.33 | 48.76 | 1,202,678 | +1.56(+3.31%) |
Aug 25, 2017 | 48.14 | 48.30 | 47.17 | 47.20 | 605,769 | -0.68(-1.42%) |
Aug 24, 2017 | 47.70 | 47.93 | 47.24 | 47.88 | 656,342 | +0.23(+0.48%) |
Aug 23, 2017 | 47.13 | 48.42 | 46.99 | 47.65 | 683,719 | +0.15(+0.32%) |
Aug 22, 2017 | 46.46 | 47.58 | 46.46 | 47.50 | 634,020 | +1.30(+2.81%) |
Aug 21, 2017 | 46.45 | 46.46 | 45.31 | 46.20 | 752,602 | -0.10(-0.22%) |
Aug 18, 2017 | 46.44 | 47.39 | 46.06 | 46.30 | 645,370 | -0.07(-0.15%) |
Aug 17, 2017 | 46.70 | 47.17 | 46.20 | 46.37 | 765,655 | -0.80(-1.70%) |
Aug 16, 2017 | 47.03 | 47.90 | 46.59 | 47.17 | 931,733 | +0.34(+0.73%) |
Aug 15, 2017 | 45.86 | 47.17 | 45.40 | 46.83 | 1,843,786 | +0.91(+1.98%) |
Aug 14, 2017 | 46.72 | 47.33 | 45.88 | 45.92 | 645,925 | -0.40(-0.86%) |
Aug 11, 2017 | 45.96 | 46.56 | 45.45 | 46.32 | 1,009,688 | +0.12(+0.26%) |
Aug 10, 2017 | 48.47 | 48.50 | 46.10 | 46.20 | 1,092,626 | -2.52(-5.17%) |
Aug 09, 2017 | 48.29 | 49.27 | 48.25 | 48.72 | 763,682 | -0.34(-0.69%) |
Aug 08, 2017 | 48.86 | 49.87 | 48.50 | 49.06 | 567,353 | +0.18(+0.37%) |
Aug 07, 2017 | 49.18 | 49.42 | 48.33 | 48.88 | 988,024 | -0.28(-0.57%) |
Aug 04, 2017 | 49.60 | 48.64 | 49.16 | 373,092 | +0.07(+0.14%) | |
Aug 03, 2017 | 48.51 | 49.21 | 48.19 | 49.09 | 914,988 | +0.59(+1.22%) |
Aug 02, 2017 | 49.15 | 49.66 | 48.06 | 48.50 | 864,809 | -0.72(-1.46%) |
Aug 01, 2017 | 50.62 | 50.71 | 48.65 | 49.22 | 1,354,475 | -1.28(-2.53%) |
Jul 31, 2017 | 51.20 | 51.85 | 50.40 | 50.50 | 1,237,167 | -0.68(-1.33%) |
Jul 28, 2017 | 54.00 | 54.00 | 50.16 | 51.18 | 1,496,857 | -1.79(-3.38%) |
Jul 27, 2017 | 54.97 | 55.06 | 52.56 | 52.97 | 1,178,514 | -2.05(-3.73%) |
Jul 26, 2017 | 54.72 | 55.11 | 54.42 | 55.02 | 623,020 | +0.51(+0.94%) |
Jul 25, 2017 | 55.43 | 55.73 | 54.21 | 54.51 | 1,312,094 | -0.51(-0.93%) |
Jul 24, 2017 | 54.53 | 55.13 | 54.13 | 55.02 | 878,550 | +0.63(+1.16%) |
Jul 21, 2017 | 54.19 | 54.73 | 53.76 | 54.39 | 1,701,639 | +0.25(+0.46%) |
Jul 20, 2017 | 54.17 | 54.76 | 53.93 | 54.14 | 946,455 | +0.14(+0.26%) |
Jul 19, 2017 | 53.95 | 54.73 | 53.56 | 54.00 | 872,546 | +0.67(+1.26%) |
Jul 18, 2017 | 53.44 | 53.83 | 53.15 | 53.33 | 616,378 | -0.40(-0.74%) |
Jul 17, 2017 | 53.89 | 54.45 | 53.61 | 53.73 | 684,842 | +0.00(+0.00%) |
Jul 14, 2017 | 54.24 | 54.52 | 53.61 | 53.73 | 746,068 | -0.36(-0.67%) |
Jul 13, 2017 | 53.73 | 54.84 | 52.81 | 54.09 | 1,372,993 | +0.35(+0.65%) |
Jul 12, 2017 | 52.30 | 54.00 | 51.97 | 53.74 | 1,274,893 | +1.96(+3.79%) |
Jul 11, 2017 | 51.26 | 52.01 | 50.74 | 51.78 | 1,118,845 | +0.50(+0.98%) |
Jul 10, 2017 | 51.39 | 51.92 | 50.27 | 51.28 | 1,454,179 | -0.09(-0.18%) |
Jul 07, 2017 | 51.37 | 52.23 | 50.80 | 51.37 | 880,085 | +0.22(+0.43%) |
Jul 06, 2017 | 52.89 | 50.87 | 51.15 | 1,859,322 | -1.38(-2.63%) | |
Jul 05, 2017 | 52.22 | 52.65 | 51.13 | 52.53 | 1,340,193 | +0.32(+0.61%) |