Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.65 | 50.65 | 50.23 | 50.35 | 2,291,745 | -0.30(-0.60%) |
Sep 28, 2017 | 50.28 | 50.70 | 50.04 | 50.65 | 2,071,433 | +0.22(+0.43%) |
Sep 27, 2017 | 50.19 | 50.43 | 2,279,453 | -0.82(-1.60%) | ||
Sep 26, 2017 | 51.45 | 51.57 | 51.24 | 51.25 | 1,651,882 | -0.26(-0.51%) |
Sep 25, 2017 | 50.92 | 51.67 | 50.92 | 51.52 | 1,916,566 | +0.51(+0.99%) |
Sep 22, 2017 | 51.75 | 51.75 | 50.98 | 51.01 | 1,552,269 | -0.53(-1.03%) |
Sep 21, 2017 | 51.69 | 51.97 | 51.48 | 51.54 | 1,381,599 | -0.18(-0.36%) |
Sep 20, 2017 | 52.23 | 52.37 | 51.54 | 51.73 | 1,572,907 | -0.40(-0.77%) |
Sep 19, 2017 | 52.57 | 52.61 | 52.11 | 52.13 | 2,541,824 | -0.38(-0.73%) |
Sep 18, 2017 | 52.93 | 53.05 | 52.21 | 52.51 | 2,479,636 | -0.47(-0.89%) |
Sep 15, 2017 | 52.93 | 53.09 | 52.59 | 52.98 | 3,098,547 | +0.21(+0.40%) |
Sep 14, 2017 | 52.17 | 52.78 | 52.07 | 52.78 | 1,705,371 | +0.54(+1.03%) |
Sep 13, 2017 | 52.62 | 52.76 | 52.24 | 52.24 | 1,967,448 | -0.39(-0.75%) |
Sep 12, 2017 | 53.67 | 53.72 | 52.34 | 52.63 | 1,870,713 | -1.13(-2.10%) |
Sep 11, 2017 | 53.44 | 53.89 | 53.29 | 53.76 | 1,811,111 | +0.32(+0.60%) |
Sep 08, 2017 | 53.01 | 53.59 | 52.80 | 53.44 | 2,009,568 | +0.42(+0.79%) |
Sep 07, 2017 | 52.73 | 53.07 | 52.48 | 53.02 | 2,918,002 | +0.43(+0.82%) |
Sep 06, 2017 | 52.66 | 52.76 | 52.46 | 52.59 | 3,375,763 | +0.02(+0.03%) |
Sep 05, 2017 | 52.31 | 52.60 | 52.15 | 52.58 | 1,925,700 | +0.34(+0.66%) |
Sep 01, 2017 | 52.44 | 52.65 | 52.15 | 52.23 | 1,768,485 | -0.07(-0.14%) |
Aug 31, 2017 | 52.26 | 52.46 | 52.17 | 52.30 | 1,537,096 | +0.09(+0.17%) |
Aug 30, 2017 | 52.26 | 52.36 | 52.13 | 52.22 | 1,501,852 | -0.12(-0.23%) |
Aug 29, 2017 | 52.52 | 52.70 | 52.31 | 52.34 | 1,280,074 | -0.10(-0.18%) |
Aug 28, 2017 | 52.34 | 52.46 | 52.16 | 52.43 | 1,163,620 | +0.22(+0.43%) |
Aug 25, 2017 | 52.32 | 52.50 | 52.08 | 52.21 | 1,569,995 | +0.14(+0.28%) |
Aug 24, 2017 | 52.13 | 52.24 | 51.95 | 52.06 | 995,805 | -0.10(-0.20%) |
Aug 23, 2017 | 51.96 | 52.21 | 51.78 | 52.17 | 1,723,393 | +0.16(+0.31%) |
Aug 22, 2017 | 51.90 | 52.02 | 51.59 | 52.01 | 1,462,366 | +0.09(+0.17%) |
Aug 21, 2017 | 51.87 | 52.03 | 51.63 | 51.92 | 1,549,539 | +0.12(+0.23%) |
Aug 18, 2017 | 51.42 | 52.01 | 51.18 | 51.80 | 4,269,224 | +0.43(+0.83%) |
Aug 17, 2017 | 51.81 | 51.93 | 51.34 | 51.37 | 1,871,092 | -0.41(-0.79%) |
Aug 16, 2017 | 51.55 | 51.89 | 51.55 | 51.78 | 1,626,563 | +0.08(+0.16%) |
Aug 15, 2017 | 51.13 | 51.75 | 51.13 | 51.70 | 1,372,933 | +0.34(+0.66%) |
Aug 14, 2017 | 51.19 | 51.52 | 51.08 | 51.36 | 3,007,906 | +0.17(+0.33%) |
Aug 11, 2017 | 51.77 | 51.77 | 50.89 | 51.20 | 2,246,283 | -0.66(-1.27%) |
Aug 10, 2017 | 51.36 | 52.08 | 50.93 | 51.85 | 4,360,261 | +0.57(+1.11%) |
Aug 09, 2017 | 51.59 | 51.63 | 51.21 | 51.28 | 2,183,219 | -0.21(-0.40%) |
Aug 08, 2017 | 51.03 | 51.52 | 50.99 | 51.49 | 1,239,548 | +0.34(+0.67%) |
Aug 07, 2017 | 50.93 | 51.17 | 50.81 | 51.15 | 1,042,607 | +0.17(+0.33%) |
Aug 04, 2017 | 51.03 | 50.53 | 50.98 | 1,419,241 | -0.02(-0.03%) | |
Aug 03, 2017 | 50.57 | 51.05 | 50.51 | 51.00 | 1,386,296 | +0.37(+0.74%) |
Aug 02, 2017 | 50.02 | 50.65 | 49.90 | 50.62 | 1,728,195 | +0.42(+0.84%) |
Aug 01, 2017 | 50.09 | 50.39 | 49.97 | 50.20 | 1,597,079 | +0.11(+0.22%) |
Jul 31, 2017 | 49.64 | 50.14 | 49.57 | 50.09 | 1,698,755 | +0.49(+0.98%) |
Jul 28, 2017 | 49.66 | 49.82 | 49.47 | 49.61 | 1,583,932 | -0.11(-0.22%) |
Jul 27, 2017 | 49.77 | 49.85 | 49.38 | 49.72 | 1,645,449 | -0.10(-0.19%) |
Jul 26, 2017 | 49.35 | 49.90 | 49.24 | 49.81 | 2,194,044 | +0.35(+0.71%) |
Jul 25, 2017 | 49.73 | 49.79 | 49.36 | 49.46 | 1,249,225 | -0.25(-0.51%) |
Jul 24, 2017 | 50.43 | 50.51 | 49.63 | 49.72 | 1,707,028 | -0.69(-1.37%) |
Jul 21, 2017 | 49.92 | 50.42 | 49.84 | 50.41 | 1,308,481 | +0.46(+0.92%) |
Jul 20, 2017 | 50.02 | 50.11 | 49.73 | 49.95 | 1,874,789 | +0.07(+0.14%) |
Jul 19, 2017 | 49.43 | 49.93 | 49.28 | 49.88 | 2,733,245 | +0.47(+0.95%) |
Jul 18, 2017 | 49.08 | 49.52 | 48.99 | 49.41 | 3,002,552 | +0.41(+0.83%) |
Jul 17, 2017 | 48.71 | 49.01 | 48.57 | 49.00 | 1,479,442 | +0.29(+0.60%) |
Jul 14, 2017 | 48.68 | 48.87 | 48.53 | 48.71 | 1,306,609 | +0.32(+0.66%) |
Jul 13, 2017 | 48.68 | 48.76 | 48.36 | 48.39 | 2,360,813 | -0.43(-0.88%) |
Jul 12, 2017 | 48.68 | 48.90 | 48.65 | 48.82 | 2,115,035 | +0.42(+0.87%) |
Jul 11, 2017 | 48.47 | 48.48 | 48.10 | 48.40 | 1,645,195 | +0.02(+0.03%) |
Jul 10, 2017 | 48.54 | 48.66 | 48.38 | 48.38 | 2,281,288 | -0.08(-0.16%) |
Jul 07, 2017 | 48.33 | 48.65 | 48.23 | 48.46 | 1,813,936 | +0.16(+0.33%) |
Jul 06, 2017 | 48.25 | 48.44 | 48.15 | 48.30 | 1,753,817 | -0.09(-0.18%) |
Jul 05, 2017 | 48.63 | 48.63 | 48.17 | 48.39 | 1,448,298 | -0.22(-0.46%) |