Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.91 | 52.66 | 51.79 | 52.36 | 282,693 | +0.35(+0.67%) |
Sep 28, 2017 | 51.62 | 52.03 | 51.51 | 52.01 | 245,845 | +0.29(+0.56%) |
Sep 27, 2017 | 50.94 | 51.78 | 50.61 | 51.72 | 451,781 | +0.62(+1.21%) |
Sep 26, 2017 | 51.50 | 51.88 | 51.08 | 51.10 | 223,195 | -0.35(-0.68%) |
Sep 25, 2017 | 51.65 | 51.81 | 51.30 | 51.45 | 314,388 | -0.17(-0.33%) |
Sep 22, 2017 | 52.14 | 52.28 | 51.36 | 51.62 | 254,276 | -0.56(-1.07%) |
Sep 21, 2017 | 52.09 | 52.53 | 51.95 | 52.18 | 287,314 | -0.23(-0.44%) |
Sep 20, 2017 | 54.24 | 54.24 | 52.19 | 52.41 | 378,760 | -1.49(-2.76%) |
Sep 19, 2017 | 54.32 | 54.59 | 53.79 | 53.90 | 761,623 | -0.31(-0.57%) |
Sep 18, 2017 | 53.75 | 54.22 | 53.50 | 54.21 | 307,228 | +0.42(+0.78%) |
Sep 15, 2017 | 53.92 | 54.18 | 53.45 | 53.79 | 499,723 | -0.10(-0.19%) |
Sep 14, 2017 | 53.77 | 54.02 | 53.45 | 53.89 | 542,769 | -0.03(-0.06%) |
Sep 13, 2017 | 55.54 | 55.54 | 53.45 | 53.92 | 1,702,395 | -1.59(-2.86%) |
Sep 12, 2017 | 55.78 | 56.17 | 55.15 | 55.51 | 699,681 | -0.29(-0.52%) |
Sep 11, 2017 | 55.11 | 56.23 | 54.78 | 55.80 | 550,024 | +0.82(+1.49%) |
Sep 08, 2017 | 54.65 | 55.01 | 54.39 | 54.98 | 170,511 | +0.11(+0.20%) |
Sep 07, 2017 | 54.28 | 55.11 | 54.16 | 54.87 | 281,739 | +0.72(+1.33%) |
Sep 06, 2017 | 54.13 | 54.57 | 53.85 | 54.15 | 305,280 | +0.17(+0.31%) |
Sep 05, 2017 | 54.11 | 54.53 | 53.66 | 53.98 | 322,663 | +0.01(+0.02%) |
Sep 01, 2017 | 54.30 | 54.43 | 53.80 | 53.97 | 195,334 | -0.21(-0.39%) |
Aug 31, 2017 | 53.79 | 54.70 | 53.79 | 54.18 | 452,966 | +0.64(+1.20%) |
Aug 30, 2017 | 53.17 | 53.57 | 53.08 | 53.54 | 423,026 | +0.31(+0.58%) |
Aug 29, 2017 | 53.31 | 53.65 | 52.95 | 53.23 | 456,408 | +0.03(+0.06%) |
Aug 28, 2017 | 54.20 | 54.40 | 52.82 | 53.20 | 547,107 | -0.83(-1.54%) |
Aug 25, 2017 | 54.43 | 54.49 | 53.97 | 54.03 | 272,451 | -0.19(-0.35%) |
Aug 24, 2017 | 54.34 | 54.67 | 54.17 | 54.22 | 470,298 | -0.09(-0.17%) |
Aug 23, 2017 | 53.16 | 54.31 | 53.03 | 54.31 | 408,058 | +1.10(+2.07%) |
Aug 22, 2017 | 52.67 | 53.36 | 52.51 | 53.21 | 295,294 | +0.56(+1.06%) |
Aug 21, 2017 | 52.26 | 53.04 | 52.26 | 52.65 | 550,537 | +0.36(+0.69%) |
Aug 18, 2017 | 53.05 | 53.12 | 52.05 | 52.29 | 533,110 | -1.14(-2.13%) |
Aug 17, 2017 | 54.08 | 54.36 | 53.26 | 53.43 | 479,236 | -0.77(-1.42%) |
Aug 16, 2017 | 54.48 | 54.91 | 54.05 | 54.20 | 693,377 | -0.20(-0.37%) |
Aug 15, 2017 | 54.85 | 54.85 | 54.10 | 54.40 | 415,119 | -0.80(-1.45%) |
Aug 14, 2017 | 53.65 | 55.57 | 53.65 | 55.20 | 687,948 | +1.70(+3.18%) |
Aug 11, 2017 | 53.09 | 53.51 | 52.68 | 53.50 | 394,804 | +0.18(+0.34%) |
Aug 10, 2017 | 53.16 | 53.63 | 53.05 | 53.32 | 539,393 | +0.04(+0.08%) |
Aug 09, 2017 | 53.41 | 53.67 | 52.95 | 53.28 | 371,034 | -0.14(-0.26%) |
Aug 08, 2017 | 53.74 | 54.00 | 53.30 | 53.42 | 157,887 | -0.36(-0.67%) |
Aug 07, 2017 | 53.74 | 53.88 | 53.43 | 53.78 | 344,650 | +0.01(+0.02%) |
Aug 04, 2017 | 53.88 | 54.30 | 53.37 | 53.77 | 422,621 | -0.11(-0.20%) |
Aug 03, 2017 | 54.28 | 54.47 | 53.66 | 53.88 | 487,380 | -0.49(-0.90%) |
Aug 02, 2017 | 54.29 | 54.46 | 53.83 | 54.37 | 377,383 | -0.02(-0.04%) |
Aug 01, 2017 | 53.65 | 54.56 | 53.65 | 54.39 | 387,946 | +0.92(+1.72%) |
Jul 31, 2017 | 53.48 | 53.79 | 52.81 | 53.47 | 544,968 | +0.18(+0.34%) |
Jul 28, 2017 | 53.36 | 54.07 | 53.14 | 53.29 | 513,134 | -0.08(-0.15%) |
Jul 27, 2017 | 53.88 | 54.22 | 53.31 | 53.37 | 997,104 | -0.45(-0.84%) |
Jul 26, 2017 | 53.35 | 54.00 | 52.89 | 53.82 | 1,294,398 | +0.36(+0.67%) |
Jul 25, 2017 | 54.34 | 54.34 | 52.82 | 53.46 | 544,180 | -0.82(-1.51%) |
Jul 24, 2017 | 54.42 | 54.62 | 53.85 | 54.28 | 385,442 | +0.00(+0.00%) |
Jul 21, 2017 | 54.40 | 54.65 | 53.76 | 54.28 | 337,793 | +0.40(+0.74%) |
Jul 20, 2017 | 54.62 | 53.80 | 53.88 | 391,340 | -0.03(-0.06%) | |
Jul 19, 2017 | 52.97 | 53.99 | 52.58 | 53.91 | 322,069 | +1.00(+1.89%) |
Jul 18, 2017 | 53.45 | 53.45 | 52.67 | 52.91 | 238,206 | +0.11(+0.21%) |
Jul 17, 2017 | 52.21 | 52.82 | 51.80 | 52.80 | 204,753 | +0.61(+1.17%) |
Jul 14, 2017 | 52.27 | 52.60 | 52.11 | 52.19 | 193,776 | +0.18(+0.35%) |
Jul 13, 2017 | 52.01 | 52.17 | 51.28 | 52.01 | 193,541 | +0.06(+0.12%) |
Jul 12, 2017 | 51.15 | 52.41 | 51.15 | 51.95 | 350,807 | +1.20(+2.36%) |
Jul 11, 2017 | 51.13 | 51.30 | 50.40 | 50.75 | 264,596 | -0.37(-0.72%) |
Jul 10, 2017 | 51.00 | 51.46 | 50.84 | 51.12 | 254,465 | +0.01(+0.02%) |
Jul 07, 2017 | 50.25 | 51.35 | 50.00 | 51.11 | 364,765 | +0.88(+1.75%) |
Jul 06, 2017 | 50.76 | 50.80 | 50.14 | 50.23 | 482,147 | -0.94(-1.84%) |
Jul 05, 2017 | 51.89 | 52.14 | 50.76 | 51.17 | 542,624 | -0.71(-1.37%) |