Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.39 | 51.75 | 50.34 | 51.47 | 1,564,911 | +1.13(+2.24%) |
Sep 28, 2017 | 50.54 | 50.77 | 49.80 | 50.34 | 1,070,839 | -0.09(-0.17%) |
Sep 27, 2017 | 50.52 | 50.60 | 49.40 | 50.43 | 1,972,010 | +0.15(+0.29%) |
Sep 26, 2017 | 51.18 | 51.40 | 50.26 | 50.28 | 969,474 | -0.70(-1.38%) |
Sep 25, 2017 | 51.43 | 51.91 | 50.86 | 50.98 | 1,439,762 | -0.44(-0.86%) |
Sep 22, 2017 | 52.53 | 53.13 | 51.16 | 51.43 | 1,417,066 | -0.95(-1.82%) |
Sep 21, 2017 | 52.62 | 53.00 | 52.04 | 52.38 | 1,006,789 | -0.30(-0.58%) |
Sep 20, 2017 | 54.26 | 54.56 | 52.58 | 52.68 | 1,096,246 | -1.60(-2.94%) |
Sep 19, 2017 | 54.10 | 54.53 | 53.68 | 54.28 | 841,862 | +0.38(+0.71%) |
Sep 18, 2017 | 53.49 | 54.09 | 53.35 | 53.90 | 857,249 | +0.32(+0.60%) |
Sep 15, 2017 | 53.45 | 53.63 | 52.80 | 53.58 | 3,729,768 | +0.16(+0.31%) |
Sep 14, 2017 | 53.84 | 54.21 | 53.06 | 53.41 | 1,766,149 | -0.72(-1.33%) |
Sep 13, 2017 | 55.16 | 55.27 | 53.71 | 54.13 | 1,270,036 | -1.08(-1.95%) |
Sep 12, 2017 | 56.37 | 56.49 | 55.02 | 55.21 | 948,436 | -1.11(-1.97%) |
Sep 11, 2017 | 55.75 | 56.99 | 55.75 | 56.32 | 1,078,596 | +0.81(+1.45%) |
Sep 08, 2017 | 55.23 | 55.56 | 54.92 | 55.51 | 577,927 | +0.11(+0.20%) |
Sep 07, 2017 | 54.87 | 55.60 | 54.84 | 55.40 | 571,061 | +0.62(+1.12%) |
Sep 06, 2017 | 55.42 | 55.76 | 54.69 | 54.78 | 787,349 | -0.60(-1.08%) |
Sep 05, 2017 | 54.54 | 55.47 | 54.54 | 55.38 | 831,044 | +0.80(+1.46%) |
Sep 01, 2017 | 54.74 | 54.87 | 54.29 | 54.58 | 723,009 | -0.07(-0.13%) |
Aug 31, 2017 | 54.69 | 55.35 | 54.51 | 54.65 | 960,994 | +0.08(+0.14%) |
Aug 30, 2017 | 53.92 | 54.63 | 53.64 | 54.57 | 710,530 | +0.52(+0.96%) |
Aug 29, 2017 | 53.97 | 54.56 | 53.64 | 54.05 | 840,683 | -0.03(-0.05%) |
Aug 28, 2017 | 54.69 | 54.85 | 53.78 | 54.08 | 715,120 | -0.60(-1.09%) |
Aug 25, 2017 | 53.88 | 54.97 | 53.78 | 54.68 | 967,062 | +1.01(+1.87%) |
Aug 24, 2017 | 54.10 | 54.38 | 53.60 | 53.67 | 482,835 | -0.36(-0.67%) |
Aug 23, 2017 | 52.83 | 54.16 | 52.57 | 54.03 | 973,817 | +1.19(+2.25%) |
Aug 22, 2017 | 51.70 | 53.02 | 51.63 | 52.85 | 605,533 | +1.18(+2.28%) |
Aug 21, 2017 | 51.55 | 51.87 | 51.38 | 51.67 | 705,795 | +0.16(+0.30%) |
Aug 18, 2017 | 51.75 | 51.75 | 51.24 | 51.51 | 859,461 | -0.39(-0.75%) |
Aug 17, 2017 | 52.39 | 52.60 | 51.76 | 51.90 | 1,033,645 | -0.55(-1.04%) |
Aug 16, 2017 | 52.35 | 52.62 | 52.28 | 52.45 | 1,052,932 | +0.22(+0.42%) |
Aug 15, 2017 | 52.12 | 52.41 | 51.76 | 52.23 | 1,512,307 | +0.03(+0.07%) |
Aug 14, 2017 | 51.16 | 53.11 | 50.96 | 52.20 | 1,464,418 | +1.48(+2.92%) |
Aug 11, 2017 | 50.77 | 49.53 | 50.71 | 1,559,914 | +0.92(+1.85%) | |
Aug 10, 2017 | 49.05 | 50.05 | 48.70 | 49.80 | 1,542,420 | +0.66(+1.34%) |
Aug 09, 2017 | 49.01 | 49.46 | 48.79 | 49.14 | 1,286,089 | +0.20(+0.41%) |
Aug 08, 2017 | 50.06 | 50.21 | 48.82 | 48.94 | 994,637 | -1.34(-2.66%) |
Aug 07, 2017 | 50.83 | 51.14 | 50.07 | 50.27 | 1,290,428 | -0.53(-1.04%) |
Aug 04, 2017 | 50.51 | 51.11 | 50.33 | 50.80 | 842,919 | +0.35(+0.69%) |
Aug 03, 2017 | 51.68 | 52.47 | 50.40 | 50.45 | 1,220,577 | -1.00(-1.94%) |
Aug 02, 2017 | 52.15 | 52.15 | 51.36 | 51.45 | 805,058 | -0.74(-1.41%) |
Aug 01, 2017 | 51.81 | 52.50 | 51.81 | 52.19 | 677,758 | +0.42(+0.80%) |
Jul 31, 2017 | 51.90 | 51.90 | 51.52 | 51.77 | 541,510 | +0.03(+0.07%) |
Jul 28, 2017 | 51.36 | 51.91 | 51.30 | 51.74 | 567,824 | +0.40(+0.78%) |
Jul 27, 2017 | 51.28 | 52.00 | 50.90 | 51.34 | 583,953 | +0.06(+0.12%) |
Jul 26, 2017 | 50.77 | 51.39 | 50.57 | 51.28 | 504,116 | +0.38(+0.75%) |
Jul 25, 2017 | 50.77 | 51.26 | 50.40 | 50.90 | 949,199 | +0.17(+0.34%) |
Jul 24, 2017 | 50.38 | 50.87 | 50.12 | 50.72 | 495,169 | +0.36(+0.72%) |
Jul 21, 2017 | 50.15 | 50.47 | 50.05 | 50.36 | 424,102 | +0.25(+0.50%) |
Jul 20, 2017 | 50.32 | 50.39 | 49.72 | 50.11 | 594,364 | -0.16(-0.31%) |
Jul 19, 2017 | 49.59 | 50.46 | 49.19 | 50.26 | 643,291 | +0.73(+1.47%) |
Jul 18, 2017 | 49.30 | 49.76 | 49.08 | 49.53 | 710,402 | +0.22(+0.44%) |
Jul 17, 2017 | 49.56 | 49.72 | 49.06 | 49.32 | 598,622 | -0.27(-0.54%) |
Jul 14, 2017 | 49.46 | 50.06 | 49.42 | 49.59 | 576,053 | +0.19(+0.39%) |
Jul 13, 2017 | 49.50 | 49.52 | 48.78 | 49.40 | 687,814 | -0.04(-0.09%) |
Jul 12, 2017 | 48.44 | 49.62 | 48.25 | 49.44 | 982,429 | +1.51(+3.15%) |
Jul 11, 2017 | 47.74 | 48.16 | 47.36 | 47.93 | 558,893 | +0.19(+0.40%) |
Jul 10, 2017 | 48.03 | 48.25 | 47.64 | 47.74 | 716,017 | -0.07(-0.15%) |
Jul 07, 2017 | 46.88 | 47.95 | 46.69 | 47.81 | 670,488 | +0.97(+2.07%) |
Jul 06, 2017 | 47.24 | 47.29 | 46.60 | 46.84 | 915,244 | -0.63(-1.33%) |
Jul 05, 2017 | 48.49 | 48.62 | 47.39 | 47.47 | 1,000,591 | -1.09(-2.25%) |