Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.79 | 51.18 | 49.79 | 50.93 | 393,472 | +1.15(+2.31%) |
Sep 28, 2017 | 49.21 | 49.81 | 49.16 | 49.78 | 242,613 | +0.37(+0.75%) |
Sep 27, 2017 | 49.54 | 50.16 | 49.15 | 49.41 | 290,622 | -0.09(-0.18%) |
Sep 26, 2017 | 49.86 | 50.05 | 49.31 | 49.50 | 200,202 | -0.25(-0.50%) |
Sep 25, 2017 | 49.93 | 50.21 | 49.37 | 49.75 | 289,135 | -0.27(-0.54%) |
Sep 22, 2017 | 50.06 | 50.53 | 49.90 | 50.02 | 287,733 | -0.14(-0.28%) |
Sep 21, 2017 | 50.20 | 50.23 | 49.97 | 50.16 | 209,410 | -0.03(-0.06%) |
Sep 20, 2017 | 50.76 | 51.02 | 49.80 | 50.19 | 244,426 | -0.57(-1.12%) |
Sep 19, 2017 | 50.44 | 50.76 | 49.89 | 50.76 | 457,939 | +0.43(+0.85%) |
Sep 18, 2017 | 50.69 | 50.80 | 49.98 | 50.33 | 444,773 | -0.30(-0.59%) |
Sep 15, 2017 | 50.38 | 50.71 | 50.16 | 50.63 | 244,993 | +0.25(+0.50%) |
Sep 14, 2017 | 50.49 | 50.82 | 50.04 | 50.38 | 438,038 | -0.22(-0.43%) |
Sep 13, 2017 | 51.20 | 51.33 | 50.53 | 50.60 | 317,618 | -0.82(-1.59%) |
Sep 12, 2017 | 51.85 | 51.85 | 50.96 | 51.42 | 240,016 | -0.53(-1.02%) |
Sep 11, 2017 | 51.78 | 52.15 | 51.59 | 51.95 | 248,862 | +0.39(+0.76%) |
Sep 08, 2017 | 51.05 | 51.73 | 50.92 | 51.56 | 358,245 | +0.58(+1.14%) |
Sep 07, 2017 | 51.11 | 51.64 | 50.87 | 50.98 | 196,994 | +0.16(+0.31%) |
Sep 06, 2017 | 51.00 | 51.07 | 50.47 | 50.82 | 245,563 | -0.17(-0.33%) |
Sep 05, 2017 | 51.15 | 51.77 | 50.78 | 50.99 | 210,314 | -0.33(-0.64%) |
Sep 01, 2017 | 51.91 | 51.92 | 51.04 | 51.32 | 365,741 | -0.53(-1.02%) |
Aug 31, 2017 | 51.14 | 51.86 | 50.98 | 51.85 | 414,003 | +0.75(+1.47%) |
Aug 30, 2017 | 50.68 | 51.30 | 50.66 | 51.10 | 591,515 | +0.44(+0.87%) |
Aug 29, 2017 | 50.11 | 50.67 | 49.91 | 50.66 | 389,383 | +0.36(+0.72%) |
Aug 28, 2017 | 50.18 | 50.33 | 50.01 | 50.30 | 148,799 | +0.20(+0.40%) |
Aug 25, 2017 | 50.46 | 50.69 | 49.71 | 50.10 | 446,846 | -0.17(-0.34%) |
Aug 24, 2017 | 50.47 | 50.56 | 49.90 | 50.27 | 297,534 | +0.10(+0.20%) |
Aug 23, 2017 | 50.07 | 50.35 | 49.91 | 50.17 | 364,877 | +0.00(+0.00%) |
Aug 22, 2017 | 49.42 | 50.26 | 48.89 | 50.17 | 273,898 | +0.78(+1.58%) |
Aug 21, 2017 | 49.61 | 49.77 | 49.16 | 49.39 | 230,983 | -0.28(-0.56%) |
Aug 18, 2017 | 49.15 | 49.77 | 49.15 | 49.67 | 407,204 | +0.36(+0.73%) |
Aug 17, 2017 | 49.72 | 50.17 | 49.27 | 49.31 | 408,390 | -0.36(-0.72%) |
Aug 16, 2017 | 48.70 | 49.71 | 48.58 | 49.67 | 334,910 | +0.97(+1.99%) |
Aug 15, 2017 | 48.83 | 49.19 | 48.37 | 48.70 | 301,870 | -0.14(-0.29%) |
Aug 14, 2017 | 48.76 | 48.93 | 48.31 | 48.84 | 240,249 | +0.45(+0.93%) |
Aug 11, 2017 | 48.04 | 48.53 | 46.90 | 48.39 | 314,718 | -0.28(-0.58%) |
Aug 10, 2017 | 49.02 | 49.06 | 48.13 | 48.67 | 781,667 | -0.50(-1.02%) |
Aug 09, 2017 | 48.71 | 49.24 | 48.59 | 49.17 | 241,919 | +0.35(+0.72%) |
Aug 08, 2017 | 48.59 | 49.13 | 48.45 | 48.82 | 169,324 | +0.19(+0.39%) |
Aug 07, 2017 | 49.02 | 49.10 | 48.58 | 48.63 | 177,036 | -0.33(-0.67%) |
Aug 04, 2017 | 49.19 | 49.19 | 48.47 | 48.96 | 174,129 | -0.15(-0.31%) |
Aug 03, 2017 | 49.56 | 49.83 | 49.08 | 49.11 | 386,375 | -0.29(-0.59%) |
Aug 02, 2017 | 47.78 | 49.83 | 47.78 | 49.40 | 913,461 | +1.05(+2.17%) |
Aug 01, 2017 | 47.99 | 48.52 | 47.87 | 48.35 | 345,748 | +0.48(+1.00%) |
Jul 31, 2017 | 47.92 | 48.04 | 46.95 | 47.87 | 658,360 | +0.06(+0.13%) |
Jul 28, 2017 | 47.14 | 47.84 | 46.85 | 47.81 | 374,449 | +0.54(+1.14%) |
Jul 27, 2017 | 48.00 | 48.00 | 47.01 | 47.27 | 385,160 | -0.59(-1.23%) |
Jul 26, 2017 | 47.51 | 47.95 | 47.51 | 47.86 | 401,356 | +0.34(+0.72%) |
Jul 25, 2017 | 47.53 | 47.75 | 47.25 | 47.52 | 451,607 | +0.07(+0.15%) |
Jul 24, 2017 | 46.88 | 47.53 | 46.84 | 47.45 | 348,857 | +0.56(+1.19%) |
Jul 21, 2017 | 46.47 | 46.90 | 46.39 | 46.89 | 458,985 | +0.43(+0.93%) |
Jul 20, 2017 | 46.63 | 45.81 | 46.46 | 339,653 | +0.52(+1.13%) | |
Jul 19, 2017 | 46.33 | 46.33 | 45.86 | 45.94 | 213,609 | -0.26(-0.56%) |
Jul 18, 2017 | 45.93 | 46.33 | 45.90 | 46.20 | 304,684 | +0.28(+0.61%) |
Jul 17, 2017 | 45.87 | 46.19 | 45.66 | 45.92 | 205,767 | +0.13(+0.28%) |
Jul 14, 2017 | 45.90 | 46.11 | 45.72 | 45.79 | 180,170 | +0.02(+0.04%) |
Jul 13, 2017 | 45.87 | 45.95 | 45.46 | 45.77 | 250,967 | -0.11(-0.24%) |
Jul 12, 2017 | 45.58 | 46.08 | 45.50 | 45.88 | 268,319 | +0.57(+1.26%) |
Jul 11, 2017 | 44.90 | 45.41 | 44.76 | 45.31 | 282,812 | +0.56(+1.25%) |
Jul 10, 2017 | 44.64 | 44.86 | 44.26 | 44.75 | 381,467 | +0.10(+0.22%) |
Jul 07, 2017 | 44.41 | 44.87 | 44.03 | 44.65 | 198,750 | +0.38(+0.86%) |
Jul 06, 2017 | 45.45 | 45.47 | 44.08 | 44.27 | 615,992 | -1.23(-2.70%) |
Jul 05, 2017 | 45.07 | 45.57 | 44.92 | 45.50 | 351,798 | +0.47(+1.04%) |