Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.04 | 55.72 | 54.94 | 55.28 | 458,470 | +0.23(+0.42%) |
Sep 28, 2017 | 55.36 | 55.70 | 55.01 | 55.05 | 582,431 | -0.37(-0.66%) |
Sep 27, 2017 | 55.31 | 55.73 | 55.17 | 55.42 | 391,035 | +0.30(+0.54%) |
Sep 26, 2017 | 55.28 | 55.36 | 54.95 | 55.12 | 363,940 | -0.04(-0.07%) |
Sep 25, 2017 | 55.70 | 55.73 | 55.04 | 55.16 | 580,966 | -0.61(-1.09%) |
Sep 22, 2017 | 55.84 | 56.07 | 55.58 | 55.76 | 589,985 | +0.00(+0.00%) |
Sep 21, 2017 | 55.41 | 55.92 | 55.20 | 55.76 | 421,210 | +0.38(+0.68%) |
Sep 20, 2017 | 54.72 | 55.41 | 54.57 | 55.39 | 519,304 | +0.72(+1.32%) |
Sep 19, 2017 | 53.91 | 54.75 | 53.79 | 54.67 | 701,149 | +0.79(+1.47%) |
Sep 18, 2017 | 52.95 | 53.89 | 52.88 | 53.88 | 454,955 | +1.00(+1.89%) |
Sep 15, 2017 | 52.35 | 52.93 | 52.15 | 52.88 | 678,981 | +0.54(+1.03%) |
Sep 14, 2017 | 52.37 | 52.41 | 52.08 | 52.34 | 215,912 | -0.13(-0.24%) |
Sep 13, 2017 | 52.04 | 52.54 | 51.96 | 52.46 | 322,161 | +0.33(+0.63%) |
Sep 12, 2017 | 51.99 | 52.18 | 51.90 | 52.13 | 350,237 | +0.19(+0.37%) |
Sep 11, 2017 | 51.54 | 51.96 | 51.31 | 51.94 | 500,962 | +0.61(+1.18%) |
Sep 08, 2017 | 50.73 | 51.37 | 50.52 | 51.33 | 565,101 | +0.50(+0.98%) |
Sep 07, 2017 | 50.86 | 50.96 | 50.25 | 50.83 | 424,218 | -0.03(-0.06%) |
Sep 06, 2017 | 51.67 | 51.67 | 50.80 | 50.86 | 345,371 | -0.60(-1.16%) |
Sep 05, 2017 | 51.58 | 52.10 | 51.24 | 51.46 | 450,940 | -0.29(-0.56%) |
Sep 01, 2017 | 51.88 | 52.07 | 51.68 | 51.75 | 284,211 | -0.02(-0.04%) |
Aug 31, 2017 | 51.61 | 51.88 | 51.50 | 51.77 | 508,818 | +0.28(+0.54%) |
Aug 30, 2017 | 51.14 | 51.50 | 50.64 | 51.49 | 330,069 | +0.41(+0.81%) |
Aug 29, 2017 | 50.47 | 51.16 | 50.31 | 51.07 | 282,934 | +0.43(+0.86%) |
Aug 28, 2017 | 50.84 | 50.84 | 50.31 | 50.64 | 503,366 | -0.09(-0.17%) |
Aug 25, 2017 | 50.82 | 50.95 | 50.44 | 50.73 | 246,845 | +0.15(+0.30%) |
Aug 24, 2017 | 50.99 | 51.02 | 50.51 | 50.57 | 327,298 | -0.23(-0.45%) |
Aug 23, 2017 | 50.68 | 51.05 | 50.52 | 50.80 | 738,852 | -0.09(-0.17%) |
Aug 22, 2017 | 50.90 | 51.10 | 50.59 | 50.89 | 394,011 | +0.14(+0.28%) |
Aug 21, 2017 | 50.44 | 50.85 | 50.32 | 50.75 | 426,664 | +0.33(+0.65%) |
Aug 18, 2017 | 50.17 | 50.47 | 49.99 | 50.42 | 317,526 | +0.03(+0.06%) |
Aug 17, 2017 | 51.09 | 51.43 | 50.36 | 50.39 | 237,732 | -0.88(-1.71%) |
Aug 16, 2017 | 51.44 | 51.65 | 51.22 | 51.27 | 542,680 | +0.00(+0.00%) |
Aug 15, 2017 | 51.30 | 51.41 | 51.04 | 51.27 | 488,669 | +0.21(+0.42%) |
Aug 14, 2017 | 50.98 | 51.40 | 50.89 | 51.06 | 361,542 | +0.48(+0.95%) |
Aug 11, 2017 | 50.74 | 51.02 | 50.41 | 50.57 | 441,227 | -0.33(-0.64%) |
Aug 10, 2017 | 51.03 | 51.30 | 50.82 | 50.90 | 619,639 | -0.53(-1.03%) |
Aug 09, 2017 | 51.09 | 51.43 | 51.08 | 51.43 | 621,836 | +0.18(+0.36%) |
Aug 08, 2017 | 51.17 | 51.58 | 51.05 | 51.25 | 421,747 | -0.02(-0.04%) |
Aug 07, 2017 | 51.01 | 51.37 | 50.85 | 51.27 | 562,907 | +0.48(+0.95%) |
Aug 04, 2017 | 50.47 | 50.79 | 50.40 | 50.79 | 350,978 | +0.45(+0.90%) |
Aug 03, 2017 | 50.31 | 50.50 | 49.99 | 50.33 | 507,088 | +0.06(+0.11%) |
Aug 02, 2017 | 49.57 | 50.39 | 49.56 | 50.28 | 591,871 | +0.68(+1.38%) |
Aug 01, 2017 | 49.33 | 50.03 | 49.24 | 49.59 | 1,150,937 | +0.45(+0.91%) |
Jul 31, 2017 | 49.61 | 49.77 | 48.88 | 49.14 | 549,112 | -0.68(-1.37%) |
Jul 28, 2017 | 48.99 | 49.85 | 48.90 | 49.83 | 492,250 | +0.81(+1.65%) |
Jul 27, 2017 | 49.32 | 49.45 | 48.50 | 49.02 | 607,753 | -0.19(-0.39%) |
Jul 26, 2017 | 49.65 | 49.69 | 48.59 | 49.21 | 1,314,999 | -0.91(-1.82%) |
Jul 25, 2017 | 51.40 | 51.85 | 49.54 | 50.12 | 2,437,631 | -2.28(-4.34%) |
Jul 24, 2017 | 52.58 | 52.72 | 52.20 | 52.40 | 712,554 | -0.14(-0.27%) |
Jul 21, 2017 | 52.28 | 52.68 | 52.04 | 52.54 | 570,187 | +0.21(+0.40%) |
Jul 20, 2017 | 52.51 | 52.57 | 52.09 | 52.33 | 397,575 | +0.01(+0.02%) |
Jul 19, 2017 | 52.34 | 52.56 | 52.18 | 52.32 | 616,110 | +0.30(+0.57%) |
Jul 18, 2017 | 52.16 | 52.72 | 51.74 | 52.03 | 906,686 | -0.08(-0.15%) |
Jul 17, 2017 | 52.23 | 52.28 | 52.03 | 52.10 | 441,344 | -0.11(-0.20%) |
Jul 14, 2017 | 52.10 | 52.44 | 51.86 | 52.21 | 359,827 | +0.15(+0.30%) |
Jul 13, 2017 | 52.31 | 52.31 | 51.84 | 52.05 | 533,324 | -0.06(-0.11%) |
Jul 12, 2017 | 52.25 | 52.49 | 51.96 | 52.11 | 330,211 | +0.15(+0.30%) |
Jul 11, 2017 | 51.56 | 52.07 | 51.31 | 51.96 | 532,702 | +0.33(+0.63%) |
Jul 10, 2017 | 51.70 | 52.01 | 51.34 | 51.63 | 552,531 | -0.07(-0.13%) |
Jul 07, 2017 | 51.47 | 51.77 | 51.30 | 51.70 | 493,011 | +0.36(+0.71%) |
Jul 06, 2017 | 51.51 | 52.00 | 51.03 | 51.33 | 707,047 | -0.32(-0.61%) |
Jul 05, 2017 | 51.13 | 51.80 | 50.91 | 51.65 | 549,025 | +0.58(+1.13%) |