Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.88 | 52.02 | 50.88 | 51.58 | 1,048,393 | +0.49(+0.96%) |
Sep 28, 2017 | 50.54 | 51.09 | 49.97 | 51.09 | 1,206,818 | +0.63(+1.25%) |
Sep 27, 2017 | 50.81 | 50.46 | 1,557,678 | +1.10(+2.24%) | ||
Sep 26, 2017 | 49.29 | 49.52 | 49.16 | 49.35 | 1,163,596 | +0.19(+0.39%) |
Sep 25, 2017 | 49.40 | 49.79 | 48.80 | 49.16 | 861,076 | -0.38(-0.77%) |
Sep 22, 2017 | 49.21 | 49.60 | 48.93 | 49.54 | 434,112 | +0.22(+0.45%) |
Sep 21, 2017 | 49.58 | 50.19 | 49.27 | 49.32 | 1,050,764 | -0.22(-0.45%) |
Sep 20, 2017 | 48.58 | 49.66 | 47.96 | 49.54 | 1,403,563 | +1.04(+2.13%) |
Sep 19, 2017 | 48.24 | 48.98 | 48.24 | 48.51 | 1,050,272 | +0.23(+0.48%) |
Sep 18, 2017 | 48.29 | 48.74 | 48.21 | 48.27 | 927,572 | -0.02(-0.04%) |
Sep 15, 2017 | 48.31 | 47.65 | 48.29 | 1,186,647 | +0.45(+0.94%) | |
Sep 14, 2017 | 48.57 | 48.89 | 47.79 | 47.84 | 828,247 | -0.90(-1.84%) |
Sep 13, 2017 | 48.69 | 48.88 | 48.39 | 48.74 | 635,393 | -0.09(-0.19%) |
Sep 12, 2017 | 48.98 | 47.76 | 48.83 | 676,812 | +1.29(+2.72%) | |
Sep 11, 2017 | 46.82 | 47.92 | 46.62 | 47.54 | 1,033,600 | +1.35(+2.93%) |
Sep 08, 2017 | 45.69 | 46.66 | 45.66 | 46.19 | 1,029,931 | +0.43(+0.94%) |
Sep 07, 2017 | 47.40 | 47.40 | 45.61 | 45.75 | 988,264 | -1.63(-3.44%) |
Sep 06, 2017 | 47.10 | 47.70 | 46.94 | 47.38 | 840,079 | +0.53(+1.14%) |
Sep 05, 2017 | 47.83 | 48.01 | 46.74 | 46.85 | 790,765 | -1.52(-3.14%) |
Sep 01, 2017 | 47.98 | 48.64 | 47.82 | 48.37 | 417,326 | +0.60(+1.25%) |
Aug 31, 2017 | 48.20 | 48.22 | 47.71 | 47.77 | 843,188 | -0.20(-0.41%) |
Aug 30, 2017 | 47.57 | 48.10 | 47.46 | 47.97 | 412,713 | +0.41(+0.87%) |
Aug 29, 2017 | 46.93 | 47.82 | 46.74 | 47.56 | 799,879 | -0.05(-0.11%) |
Aug 28, 2017 | 48.07 | 48.14 | 47.34 | 47.61 | 469,220 | -0.42(-0.88%) |
Aug 25, 2017 | 48.01 | 48.39 | 47.83 | 48.03 | 524,439 | +0.21(+0.43%) |
Aug 24, 2017 | 47.87 | 48.01 | 47.49 | 47.82 | 525,384 | +0.28(+0.60%) |
Aug 23, 2017 | 47.27 | 48.04 | 47.23 | 47.54 | 455,682 | -0.07(-0.15%) |
Aug 22, 2017 | 47.38 | 47.73 | 47.28 | 47.61 | 636,865 | +0.44(+0.93%) |
Aug 21, 2017 | 46.88 | 47.21 | 46.44 | 47.17 | 544,865 | +0.13(+0.28%) |
Aug 18, 2017 | 47.06 | 47.45 | 46.62 | 47.04 | 592,521 | -0.16(-0.33%) |
Aug 17, 2017 | 48.33 | 48.64 | 47.01 | 47.19 | 781,156 | -1.39(-2.86%) |
Aug 16, 2017 | 49.10 | 49.22 | 48.45 | 48.58 | 410,775 | -0.25(-0.51%) |
Aug 15, 2017 | 49.05 | 49.25 | 48.76 | 48.83 | 620,622 | +0.24(+0.50%) |
Aug 14, 2017 | 48.30 | 49.00 | 48.13 | 48.59 | 611,988 | +1.13(+2.38%) |
Aug 11, 2017 | 47.57 | 48.14 | 47.05 | 47.46 | 867,127 | -0.06(-0.13%) |
Aug 10, 2017 | 48.78 | 48.78 | 47.40 | 47.52 | 766,025 | -1.73(-3.50%) |
Aug 09, 2017 | 49.35 | 49.65 | 49.03 | 49.25 | 655,494 | -0.62(-1.25%) |
Aug 08, 2017 | 49.82 | 50.93 | 49.52 | 49.87 | 645,440 | +0.02(+0.03%) |
Aug 07, 2017 | 50.09 | 50.21 | 49.57 | 49.85 | 496,086 | -0.24(-0.48%) |
Aug 04, 2017 | 49.64 | 50.54 | 49.22 | 50.09 | 577,635 | +0.94(+1.91%) |
Aug 03, 2017 | 49.39 | 49.71 | 48.99 | 49.15 | 630,513 | -0.25(-0.51%) |
Aug 02, 2017 | 50.00 | 50.15 | 49.16 | 49.40 | 973,105 | -0.63(-1.26%) |
Aug 01, 2017 | 49.57 | 50.14 | 49.27 | 50.03 | 899,767 | +0.87(+1.77%) |
Jul 31, 2017 | 49.02 | 49.57 | 48.80 | 49.16 | 798,119 | +0.31(+0.64%) |
Jul 28, 2017 | 49.04 | 49.32 | 48.48 | 48.85 | 508,903 | -0.21(-0.42%) |
Jul 27, 2017 | 49.50 | 49.88 | 48.73 | 49.06 | 1,104,974 | -0.28(-0.56%) |
Jul 26, 2017 | 50.69 | 50.69 | 49.25 | 49.33 | 683,284 | -1.27(-2.51%) |
Jul 25, 2017 | 50.43 | 50.92 | 50.19 | 50.61 | 1,307,669 | +0.99(+1.99%) |
Jul 24, 2017 | 49.02 | 49.73 | 49.02 | 49.62 | 773,327 | +0.61(+1.25%) |
Jul 21, 2017 | 49.14 | 49.42 | 48.76 | 49.01 | 986,486 | -0.35(-0.71%) |
Jul 20, 2017 | 49.27 | 49.89 | 48.50 | 49.36 | 1,568,953 | +0.09(+0.17%) |
Jul 19, 2017 | 49.36 | 49.56 | 48.72 | 49.27 | 1,440,542 | -0.03(-0.05%) |
Jul 18, 2017 | 49.14 | 49.55 | 48.87 | 49.30 | 944,559 | -0.12(-0.24%) |
Jul 17, 2017 | 49.29 | 49.63 | 48.71 | 49.42 | 844,546 | +0.06(+0.12%) |
Jul 14, 2017 | 49.52 | 49.66 | 48.69 | 49.36 | 1,151,627 | -0.90(-1.80%) |
Jul 13, 2017 | 50.27 | 50.42 | 49.82 | 50.26 | 888,623 | +0.17(+0.34%) |
Jul 12, 2017 | 50.12 | 50.53 | 49.90 | 50.09 | 995,592 | -0.15(-0.29%) |
Jul 11, 2017 | 50.72 | 50.87 | 50.13 | 50.24 | 1,287,511 | -0.48(-0.95%) |
Jul 10, 2017 | 50.84 | 51.08 | 50.51 | 50.72 | 1,000,530 | -0.34(-0.66%) |
Jul 07, 2017 | 50.69 | 51.32 | 50.23 | 51.05 | 1,388,219 | -0.15(-0.29%) |
Jul 06, 2017 | 51.95 | 51.07 | 51.20 | 1,187,833 | -0.44(-0.85%) | |
Jul 05, 2017 | 51.58 | 51.87 | 50.69 | 51.64 | 1,051,014 | +0.11(+0.22%) |