Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.45 | 56.26 | 52.97 | 55.96 | 243,241 | +0.38(+0.68%) |
Sep 28, 2017 | 54.40 | 55.66 | 53.71 | 55.58 | 203,180 | +0.92(+1.68%) |
Sep 27, 2017 | 53.29 | 54.99 | 52.53 | 54.66 | 338,076 | +1.53(+2.88%) |
Sep 26, 2017 | 53.02 | 53.59 | 52.61 | 53.13 | 181,293 | +0.33(+0.63%) |
Sep 25, 2017 | 52.35 | 54.41 | 51.41 | 52.80 | 306,656 | +0.69(+1.32%) |
Sep 22, 2017 | 51.28 | 52.25 | 51.17 | 52.11 | 172,799 | +0.76(+1.48%) |
Sep 21, 2017 | 51.24 | 51.75 | 50.62 | 51.35 | 113,560 | +0.12(+0.23%) |
Sep 20, 2017 | 50.15 | 51.49 | 50.15 | 51.23 | 136,209 | +0.89(+1.77%) |
Sep 19, 2017 | 51.80 | 53.94 | 49.55 | 50.34 | 200,684 | -1.56(-3.01%) |
Sep 18, 2017 | 52.15 | 52.94 | 51.85 | 51.90 | 185,361 | -0.13(-0.25%) |
Sep 15, 2017 | 52.99 | 53.83 | 51.59 | 52.03 | 454,262 | -0.75(-1.42%) |
Sep 14, 2017 | 51.37 | 52.87 | 51.11 | 52.78 | 345,695 | +1.15(+2.23%) |
Sep 13, 2017 | 52.70 | 52.84 | 51.48 | 51.63 | 393,512 | -1.25(-2.36%) |
Sep 12, 2017 | 52.93 | 51.96 | 52.88 | 258,995 | +0.52(+0.99%) | |
Sep 11, 2017 | 52.35 | 53.16 | 52.01 | 52.36 | 283,427 | +0.51(+0.98%) |
Sep 08, 2017 | 51.85 | 52.19 | 51.47 | 51.85 | 205,727 | -0.20(-0.38%) |
Sep 07, 2017 | 52.32 | 53.09 | 51.87 | 52.05 | 310,771 | -0.27(-0.52%) |
Sep 06, 2017 | 52.39 | 52.61 | 51.49 | 52.32 | 275,025 | -0.07(-0.13%) |
Sep 05, 2017 | 52.67 | 51.38 | 52.39 | 269,524 | +0.76(+1.47%) | |
Sep 01, 2017 | 52.21 | 52.21 | 50.96 | 51.63 | 170,998 | -0.61(-1.17%) |
Aug 31, 2017 | 49.97 | 52.76 | 49.97 | 52.24 | 360,460 | +2.48(+4.98%) |
Aug 30, 2017 | 49.78 | 50.23 | 49.17 | 49.76 | 218,187 | +0.01(+0.02%) |
Aug 29, 2017 | 50.11 | 50.24 | 49.39 | 49.75 | 204,682 | -0.73(-1.45%) |
Aug 28, 2017 | 49.89 | 50.78 | 49.54 | 50.48 | 230,214 | +0.70(+1.41%) |
Aug 25, 2017 | 50.46 | 49.50 | 49.78 | 342,952 | +0.40(+0.81%) | |
Aug 24, 2017 | 49.83 | 50.14 | 49.36 | 49.38 | 206,130 | -0.50(-1.00%) |
Aug 23, 2017 | 49.67 | 50.40 | 49.35 | 49.88 | 167,752 | -0.25(-0.50%) |
Aug 22, 2017 | 50.35 | 50.58 | 50.04 | 50.13 | 149,152 | +0.03(+0.06%) |
Aug 21, 2017 | 50.38 | 50.42 | 49.42 | 50.10 | 276,932 | -0.15(-0.30%) |
Aug 18, 2017 | 49.04 | 50.60 | 48.58 | 50.25 | 177,014 | +1.08(+2.20%) |
Aug 17, 2017 | 50.76 | 50.81 | 49.09 | 49.17 | 276,945 | -1.79(-3.51%) |
Aug 16, 2017 | 49.61 | 51.15 | 49.26 | 50.96 | 341,953 | +1.62(+3.28%) |
Aug 15, 2017 | 49.22 | 49.58 | 48.64 | 49.34 | 190,756 | +0.22(+0.45%) |
Aug 14, 2017 | 49.06 | 49.80 | 48.93 | 49.12 | 438,167 | +0.24(+0.49%) |
Aug 11, 2017 | 48.29 | 49.38 | 47.87 | 48.88 | 352,034 | +0.65(+1.35%) |
Aug 10, 2017 | 48.25 | 48.85 | 47.52 | 48.23 | 180,534 | -0.23(-0.47%) |
Aug 09, 2017 | 49.37 | 49.88 | 48.13 | 48.46 | 308,022 | -1.04(-2.10%) |
Aug 08, 2017 | 48.92 | 50.07 | 48.72 | 49.50 | 482,398 | +0.46(+0.94%) |
Aug 07, 2017 | 48.69 | 49.06 | 48.09 | 49.04 | 419,755 | +0.48(+0.99%) |
Aug 04, 2017 | 47.39 | 48.58 | 46.72 | 48.56 | 440,765 | +1.51(+3.21%) |
Aug 03, 2017 | 47.21 | 47.67 | 46.27 | 47.05 | 452,364 | -0.22(-0.47%) |
Aug 02, 2017 | 47.31 | 47.39 | 46.08 | 47.27 | 523,429 | -0.03(-0.06%) |
Aug 01, 2017 | 47.66 | 47.70 | 46.73 | 47.30 | 425,113 | -0.06(-0.13%) |
Jul 31, 2017 | 46.69 | 47.72 | 46.56 | 47.36 | 845,495 | +0.70(+1.50%) |
Jul 28, 2017 | 46.80 | 47.36 | 45.92 | 46.66 | 1,115,623 | -0.32(-0.68%) |
Jul 27, 2017 | 49.00 | 51.10 | 45.67 | 46.98 | 2,498,619 | -1.71(-3.51%) |
Jul 26, 2017 | 51.14 | 51.56 | 48.48 | 48.69 | 3,103,898 | -10.72(-18.04%) |
Jul 25, 2017 | 58.83 | 59.86 | 58.00 | 59.41 | 241,864 | +0.61(+1.04%) |
Jul 24, 2017 | 59.88 | 59.88 | 58.13 | 58.80 | 255,489 | -0.55(-0.93%) |
Jul 21, 2017 | 59.06 | 59.44 | 58.03 | 59.35 | 466,910 | +0.60(+1.02%) |
Jul 20, 2017 | 58.80 | 58.90 | 57.88 | 58.75 | 365,129 | +0.06(+0.10%) |
Jul 19, 2017 | 58.85 | 59.60 | 58.61 | 58.69 | 248,055 | +0.13(+0.22%) |
Jul 18, 2017 | 59.07 | 59.16 | 57.52 | 58.56 | 459,994 | -0.45(-0.76%) |
Jul 17, 2017 | 59.49 | 60.00 | 58.67 | 59.01 | 182,595 | -0.36(-0.61%) |
Jul 14, 2017 | 60.10 | 58.41 | 59.37 | 348,899 | +0.32(+0.54%) | |
Jul 13, 2017 | 59.00 | 59.48 | 58.04 | 59.05 | 412,023 | +0.08(+0.14%) |
Jul 12, 2017 | 59.44 | 59.84 | 58.88 | 58.97 | 334,709 | -0.37(-0.62%) |
Jul 11, 2017 | 60.05 | 60.42 | 59.31 | 59.34 | 294,241 | -0.57(-0.95%) |
Jul 10, 2017 | 61.35 | 61.35 | 59.64 | 59.91 | 250,135 | -1.44(-2.35%) |
Jul 07, 2017 | 60.70 | 61.67 | 60.30 | 61.35 | 469,434 | +0.99(+1.64%) |
Jul 06, 2017 | 62.44 | 62.61 | 59.69 | 60.36 | 337,792 | -2.52(-4.01%) |
Jul 05, 2017 | 62.72 | 63.08 | 62.51 | 62.88 | 120,175 | +0.26(+0.42%) |