Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.59 | 53.89 | 52.86 | 52.93 | 126,411 | -0.15(-0.29%) |
Sep 28, 2017 | 52.30 | 53.28 | 52.30 | 53.08 | 177,764 | -0.59(-1.10%) |
Sep 27, 2017 | 53.43 | 53.72 | 52.89 | 53.67 | 81,244 | +0.25(+0.46%) |
Sep 26, 2017 | 52.99 | 53.77 | 52.84 | 53.43 | 81,795 | +0.44(+0.83%) |
Sep 25, 2017 | 52.99 | 53.32 | 52.54 | 52.99 | 65,032 | +0.20(+0.37%) |
Sep 22, 2017 | 52.35 | 53.18 | 52.25 | 52.79 | 69,389 | +0.44(+0.84%) |
Sep 21, 2017 | 51.95 | 52.35 | 51.91 | 52.35 | 59,411 | +0.54(+1.04%) |
Sep 20, 2017 | 52.25 | 52.25 | 51.68 | 51.81 | 38,021 | -0.29(-0.57%) |
Sep 19, 2017 | 51.86 | 52.25 | 51.86 | 52.10 | 33,110 | +0.25(+0.47%) |
Sep 18, 2017 | 51.46 | 52.03 | 51.27 | 51.86 | 50,580 | +0.49(+0.96%) |
Sep 15, 2017 | 50.97 | 51.36 | 50.68 | 51.36 | 170,607 | +0.49(+0.97%) |
Sep 14, 2017 | 50.73 | 50.97 | 50.63 | 50.87 | 19,066 | +0.05(+0.10%) |
Sep 13, 2017 | 51.32 | 51.56 | 50.63 | 50.82 | 40,889 | -0.54(-1.05%) |
Sep 12, 2017 | 51.32 | 51.51 | 51.12 | 51.36 | 29,848 | +0.05(+0.10%) |
Sep 11, 2017 | 50.63 | 51.36 | 50.38 | 51.32 | 46,440 | +0.83(+1.65%) |
Sep 08, 2017 | 50.48 | 50.73 | 50.38 | 50.48 | 25,959 | -0.29(-0.58%) |
Sep 07, 2017 | 50.63 | 50.87 | 50.38 | 50.78 | 29,800 | +0.20(+0.39%) |
Sep 06, 2017 | 50.82 | 51.02 | 50.28 | 50.58 | 58,842 | -0.20(-0.39%) |
Sep 05, 2017 | 52.25 | 52.25 | 50.68 | 50.78 | 54,587 | -1.28(-2.45%) |
Sep 01, 2017 | 51.71 | 52.05 | 51.46 | 52.05 | 23,810 | +0.44(+0.86%) |
Aug 31, 2017 | 51.41 | 51.76 | 51.12 | 51.61 | 29,161 | +0.44(+0.86%) |
Aug 30, 2017 | 51.02 | 51.46 | 50.87 | 51.17 | 28,504 | +0.10(+0.19%) |
Aug 29, 2017 | 51.76 | 51.81 | 51.07 | 51.07 | 40,324 | -0.59(-1.14%) |
Aug 28, 2017 | 51.66 | 52.00 | 51.41 | 51.66 | 37,102 | -0.05(-0.09%) |
Aug 25, 2017 | 52.10 | 52.10 | 51.41 | 51.71 | 30,817 | -0.15(-0.28%) |
Aug 24, 2017 | 52.00 | 52.05 | 51.49 | 51.86 | 30,850 | -0.05(-0.09%) |
Aug 23, 2017 | 51.91 | 52.20 | 51.76 | 51.91 | 44,888 | -0.34(-0.66%) |
Aug 22, 2017 | 51.86 | 52.35 | 51.81 | 52.25 | 43,282 | +0.44(+0.85%) |
Aug 21, 2017 | 51.86 | 52.00 | 51.36 | 51.81 | 44,144 | -0.10(-0.19%) |
Aug 18, 2017 | 51.46 | 51.95 | 51.12 | 51.91 | 50,463 | +0.20(+0.38%) |
Aug 17, 2017 | 52.30 | 52.69 | 51.56 | 51.71 | 44,627 | -0.69(-1.31%) |
Aug 16, 2017 | 52.54 | 52.74 | 52.00 | 52.40 | 40,791 | +0.00(+0.00%) |
Aug 15, 2017 | 53.03 | 53.03 | 52.05 | 52.40 | 64,897 | +0.05(+0.09%) |
Aug 14, 2017 | 51.66 | 52.79 | 51.66 | 52.35 | 62,567 | +0.69(+1.33%) |
Aug 11, 2017 | 51.02 | 51.95 | 50.33 | 51.66 | 77,479 | +0.05(+0.10%) |
Aug 10, 2017 | 51.41 | 51.71 | 50.73 | 51.61 | 50,503 | +0.05(+0.10%) |
Aug 09, 2017 | 52.00 | 52.69 | 50.97 | 51.56 | 93,286 | -0.64(-1.22%) |
Aug 08, 2017 | 50.97 | 52.35 | 50.92 | 52.20 | 62,426 | +1.03(+2.02%) |
Aug 07, 2017 | 51.12 | 51.32 | 50.63 | 51.17 | 36,589 | +0.00(+0.00%) |
Aug 04, 2017 | 51.22 | 51.32 | 50.87 | 51.17 | 38,973 | -0.10(-0.19%) |
Aug 03, 2017 | 51.46 | 51.61 | 51.12 | 51.27 | 39,275 | -0.15(-0.29%) |
Aug 02, 2017 | 51.51 | 51.56 | 50.97 | 51.41 | 29,324 | -0.05(-0.10%) |
Aug 01, 2017 | 51.02 | 51.56 | 50.82 | 51.46 | 62,498 | +0.44(+0.87%) |
Jul 31, 2017 | 51.12 | 51.27 | 50.48 | 51.02 | 39,293 | +0.15(+0.29%) |
Jul 28, 2017 | 51.32 | 51.36 | 50.43 | 50.87 | 50,654 | -0.49(-0.96%) |
Jul 27, 2017 | 51.17 | 51.46 | 50.68 | 51.36 | 65,644 | +0.59(+1.16%) |
Jul 26, 2017 | 50.53 | 50.92 | 50.33 | 50.78 | 58,665 | +0.49(+0.98%) |
Jul 25, 2017 | 50.48 | 50.58 | 49.94 | 50.28 | 62,488 | -0.05(-0.10%) |
Jul 24, 2017 | 50.33 | 50.75 | 50.21 | 50.33 | 45,567 | -0.29(-0.58%) |
Jul 21, 2017 | 50.53 | 50.82 | 50.15 | 50.63 | 75,897 | +0.69(+1.38%) |
Jul 20, 2017 | 49.55 | 50.04 | 49.55 | 49.94 | 26,885 | +0.29(+0.59%) |
Jul 19, 2017 | 49.25 | 49.79 | 49.20 | 49.65 | 29,682 | +0.29(+0.60%) |
Jul 18, 2017 | 50.28 | 50.38 | 49.25 | 49.35 | 56,621 | -0.88(-1.76%) |
Jul 17, 2017 | 50.19 | 50.38 | 50.09 | 50.24 | 25,845 | +0.10(+0.20%) |
Jul 14, 2017 | 49.99 | 50.33 | 49.84 | 50.14 | 31,914 | +0.20(+0.39%) |
Jul 13, 2017 | 50.68 | 50.78 | 49.74 | 49.94 | 27,226 | -0.49(-0.97%) |
Jul 12, 2017 | 50.58 | 50.82 | 50.19 | 50.43 | 26,369 | +0.20(+0.39%) |
Jul 11, 2017 | 50.14 | 50.58 | 49.70 | 50.24 | 39,187 | +0.25(+0.49%) |
Jul 10, 2017 | 49.60 | 50.53 | 49.60 | 49.99 | 46,634 | +0.10(+0.20%) |
Jul 07, 2017 | 50.33 | 50.53 | 49.70 | 49.89 | 29,326 | -0.49(-0.97%) |
Jul 06, 2017 | 50.82 | 50.87 | 50.14 | 50.38 | 52,313 | -0.64(-1.25%) |
Jul 05, 2017 | 50.97 | 51.27 | 50.58 | 51.02 | 57,086 | +0.00(+0.00%) |