Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.72 | 50.35 | 49.64 | 50.10 | 952,845 | +0.47(+0.94%) |
Sep 28, 2017 | 49.19 | 49.96 | 49.09 | 49.63 | 1,747,675 | +0.40(+0.82%) |
Sep 27, 2017 | 49.35 | 48.53 | 49.23 | 2,021,406 | +0.45(+0.92%) | |
Sep 26, 2017 | 48.95 | 49.34 | 48.54 | 48.78 | 1,117,816 | +0.05(+0.11%) |
Sep 25, 2017 | 49.28 | 49.45 | 48.53 | 48.73 | 972,534 | -0.55(-1.13%) |
Sep 22, 2017 | 48.81 | 49.36 | 48.68 | 49.28 | 1,243,592 | +0.51(+1.05%) |
Sep 21, 2017 | 48.17 | 48.94 | 48.04 | 48.77 | 1,302,292 | +0.73(+1.51%) |
Sep 20, 2017 | 47.57 | 48.26 | 47.19 | 48.05 | 1,892,464 | +0.42(+0.88%) |
Sep 19, 2017 | 47.99 | 48.18 | 47.57 | 47.63 | 1,143,633 | -0.31(-0.65%) |
Sep 18, 2017 | 47.89 | 48.25 | 47.79 | 47.94 | 1,067,118 | +0.19(+0.39%) |
Sep 15, 2017 | 47.70 | 48.34 | 47.67 | 47.75 | 1,282,861 | -0.02(-0.04%) |
Sep 14, 2017 | 47.90 | 48.03 | 47.48 | 47.77 | 2,505,004 | -0.13(-0.28%) |
Sep 13, 2017 | 47.61 | 48.25 | 47.46 | 47.91 | 1,594,271 | +0.13(+0.26%) |
Sep 12, 2017 | 47.66 | 48.00 | 47.22 | 47.78 | 836,310 | +0.30(+0.64%) |
Sep 11, 2017 | 47.54 | 47.54 | 46.90 | 47.48 | 881,370 | +0.58(+1.24%) |
Sep 08, 2017 | 47.32 | 47.82 | 46.72 | 46.89 | 2,273,552 | -0.82(-1.73%) |
Sep 07, 2017 | 48.85 | 48.93 | 47.22 | 47.72 | 2,161,545 | -1.07(-2.20%) |
Sep 06, 2017 | 46.98 | 49.16 | 46.92 | 48.79 | 1,965,068 | +1.98(+4.23%) |
Sep 05, 2017 | 47.63 | 47.66 | 46.29 | 46.81 | 775,899 | -0.65(-1.38%) |
Sep 01, 2017 | 47.19 | 48.00 | 46.99 | 47.47 | 623,287 | +0.49(+1.05%) |
Aug 31, 2017 | 46.93 | 47.20 | 46.63 | 46.97 | 612,484 | +0.14(+0.31%) |
Aug 30, 2017 | 46.95 | 47.06 | 46.55 | 46.83 | 517,467 | -0.11(-0.23%) |
Aug 29, 2017 | 46.99 | 47.29 | 46.81 | 46.94 | 640,813 | -0.49(-1.04%) |
Aug 28, 2017 | 47.48 | 47.82 | 47.27 | 47.43 | 2,329,855 | +0.02(+0.04%) |
Aug 25, 2017 | 47.15 | 47.85 | 47.04 | 47.41 | 1,527,505 | +0.54(+1.15%) |
Aug 24, 2017 | 46.42 | 47.07 | 46.42 | 46.88 | 1,457,037 | +0.74(+1.61%) |
Aug 23, 2017 | 46.42 | 46.95 | 46.12 | 46.13 | 1,072,768 | -0.59(-1.26%) |
Aug 22, 2017 | 46.25 | 46.95 | 46.02 | 46.72 | 1,083,453 | +0.76(+1.66%) |
Aug 21, 2017 | 45.75 | 46.38 | 45.75 | 45.96 | 1,260,262 | +0.43(+0.94%) |
Aug 18, 2017 | 44.79 | 45.70 | 43.61 | 45.53 | 2,787,287 | -0.41(-0.89%) |
Aug 17, 2017 | 49.66 | 49.84 | 45.82 | 45.94 | 3,992,884 | -3.68(-7.41%) |
Aug 16, 2017 | 49.20 | 49.77 | 48.99 | 49.62 | 782,214 | +0.54(+1.11%) |
Aug 15, 2017 | 49.64 | 49.88 | 49.07 | 49.07 | 701,581 | -0.56(-1.13%) |
Aug 14, 2017 | 49.37 | 49.88 | 49.37 | 49.63 | 597,849 | +0.76(+1.55%) |
Aug 11, 2017 | 47.91 | 49.27 | 47.83 | 48.88 | 598,531 | +0.66(+1.37%) |
Aug 10, 2017 | 48.93 | 49.26 | 48.19 | 48.22 | 1,198,346 | -1.03(-2.10%) |
Aug 09, 2017 | 49.53 | 49.61 | 49.00 | 49.25 | 520,796 | -0.50(-1.00%) |
Aug 08, 2017 | 49.98 | 50.33 | 49.61 | 49.75 | 619,420 | -0.21(-0.41%) |
Aug 07, 2017 | 49.84 | 50.17 | 49.32 | 49.96 | 656,346 | +0.02(+0.04%) |
Aug 04, 2017 | 50.13 | 50.32 | 49.59 | 49.94 | 851,637 | +0.01(+0.02%) |
Aug 03, 2017 | 49.46 | 50.12 | 49.31 | 49.93 | 1,009,088 | +0.41(+0.83%) |
Aug 02, 2017 | 49.65 | 50.14 | 48.83 | 49.52 | 1,118,263 | -0.27(-0.54%) |
Aug 01, 2017 | 50.44 | 50.78 | 49.64 | 49.79 | 1,203,644 | -0.72(-1.43%) |
Jul 31, 2017 | 50.39 | 50.86 | 50.30 | 50.51 | 1,374,923 | +0.03(+0.05%) |
Jul 28, 2017 | 50.05 | 51.21 | 49.95 | 50.48 | 1,306,606 | -0.04(-0.07%) |
Jul 27, 2017 | 54.08 | 54.10 | 49.11 | 50.52 | 3,564,445 | -3.03(-5.66%) |
Jul 26, 2017 | 54.47 | 54.71 | 53.37 | 53.55 | 1,223,223 | -0.75(-1.38%) |
Jul 25, 2017 | 53.91 | 54.68 | 53.68 | 54.30 | 1,713,852 | +0.83(+1.55%) |
Jul 24, 2017 | 53.72 | 54.38 | 53.29 | 53.47 | 1,636,586 | -0.24(-0.45%) |
Jul 21, 2017 | 52.93 | 53.91 | 52.80 | 53.71 | 2,044,371 | +0.49(+0.92%) |
Jul 20, 2017 | 53.97 | 54.31 | 52.36 | 53.22 | 3,723,988 | -2.95(-5.26%) |
Jul 19, 2017 | 56.25 | 56.67 | 55.74 | 56.17 | 1,613,848 | +0.28(+0.49%) |
Jul 18, 2017 | 56.05 | 56.05 | 55.47 | 55.90 | 551,321 | -0.48(-0.85%) |
Jul 17, 2017 | 56.60 | 56.84 | 56.27 | 56.38 | 638,210 | -0.21(-0.36%) |
Jul 14, 2017 | 56.14 | 56.89 | 56.14 | 56.59 | 765,428 | +0.57(+1.02%) |
Jul 13, 2017 | 55.54 | 56.52 | 55.44 | 56.01 | 659,094 | +0.70(+1.26%) |
Jul 12, 2017 | 55.65 | 56.08 | 54.99 | 55.32 | 939,401 | -0.04(-0.06%) |
Jul 11, 2017 | 54.44 | 55.38 | 54.08 | 55.35 | 2,082,957 | +1.02(+1.87%) |
Jul 10, 2017 | 54.36 | 55.15 | 54.28 | 54.34 | 1,276,552 | -1.39(-2.50%) |
Jul 07, 2017 | 55.56 | 55.92 | 55.16 | 55.73 | 731,189 | +0.60(+1.08%) |
Jul 06, 2017 | 55.63 | 55.74 | 54.59 | 55.13 | 1,205,392 | -0.67(-1.20%) |
Jul 05, 2017 | 56.68 | 56.68 | 55.78 | 55.80 | 717,970 | -0.74(-1.31%) |