Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.64 | 46.71 | 46.43 | 46.55 | 73,956 | -0.15(-0.32%) |
Sep 28, 2017 | 47.73 | 47.73 | 46.51 | 46.70 | 87,218 | -1.06(-2.22%) |
Sep 27, 2017 | 48.18 | 47.76 | 157,236 | +1.66(+3.60%) | ||
Sep 26, 2017 | 46.08 | 46.35 | 45.69 | 46.10 | 91,059 | +0.19(+0.42%) |
Sep 25, 2017 | 45.44 | 46.03 | 45.28 | 45.91 | 91,834 | +0.32(+0.71%) |
Sep 22, 2017 | 44.74 | 45.69 | 44.52 | 45.59 | 68,614 | +0.82(+1.83%) |
Sep 21, 2017 | 44.80 | 45.02 | 44.57 | 44.76 | 73,319 | -0.13(-0.29%) |
Sep 20, 2017 | 44.73 | 45.40 | 44.41 | 44.89 | 129,705 | +0.18(+0.39%) |
Sep 19, 2017 | 44.60 | 45.04 | 44.37 | 44.72 | 104,960 | +0.02(+0.04%) |
Sep 18, 2017 | 44.84 | 45.10 | 44.47 | 44.70 | 176,903 | -0.06(-0.12%) |
Sep 15, 2017 | 44.59 | 44.82 | 44.28 | 44.76 | 244,304 | +0.16(+0.35%) |
Sep 14, 2017 | 45.25 | 45.81 | 44.50 | 44.60 | 140,837 | -0.67(-1.49%) |
Sep 13, 2017 | 45.53 | 46.01 | 45.19 | 45.27 | 124,575 | -0.41(-0.89%) |
Sep 12, 2017 | 45.19 | 45.99 | 44.59 | 45.68 | 75,839 | +0.52(+1.14%) |
Sep 11, 2017 | 43.87 | 45.18 | 43.80 | 45.16 | 84,836 | +1.66(+3.81%) |
Sep 08, 2017 | 43.02 | 43.90 | 42.25 | 43.50 | 83,779 | +0.41(+0.96%) |
Sep 07, 2017 | 44.41 | 44.41 | 42.96 | 43.09 | 94,438 | -1.36(-3.07%) |
Sep 06, 2017 | 44.11 | 44.68 | 43.46 | 44.45 | 71,122 | +0.49(+1.11%) |
Sep 05, 2017 | 44.25 | 44.35 | 43.44 | 43.96 | 77,927 | -0.41(-0.93%) |
Sep 01, 2017 | 43.72 | 44.55 | 43.33 | 44.38 | 79,962 | +0.65(+1.50%) |
Aug 31, 2017 | 43.40 | 43.92 | 43.06 | 43.72 | 112,409 | +0.50(+1.15%) |
Aug 30, 2017 | 42.97 | 43.49 | 42.71 | 43.23 | 87,286 | +0.29(+0.69%) |
Aug 29, 2017 | 42.68 | 43.13 | 42.19 | 42.93 | 87,286 | -0.13(-0.30%) |
Aug 28, 2017 | 42.95 | 43.13 | 42.58 | 43.06 | 71,444 | +0.17(+0.39%) |
Aug 25, 2017 | 42.43 | 43.12 | 41.95 | 42.89 | 80,289 | +0.64(+1.52%) |
Aug 24, 2017 | 41.93 | 42.49 | 41.90 | 42.25 | 64,083 | +0.53(+1.28%) |
Aug 23, 2017 | 41.74 | 42.60 | 41.68 | 41.72 | 109,654 | -0.33(-0.79%) |
Aug 22, 2017 | 41.98 | 42.10 | 41.58 | 42.05 | 70,214 | +0.29(+0.70%) |
Aug 21, 2017 | 41.38 | 41.79 | 40.46 | 41.75 | 109,110 | +0.03(+0.07%) |
Aug 18, 2017 | 41.67 | 41.87 | 41.36 | 41.73 | 195,726 | -0.32(-0.76%) |
Aug 17, 2017 | 42.21 | 42.83 | 41.86 | 42.05 | 127,034 | -0.34(-0.80%) |
Aug 16, 2017 | 43.10 | 43.15 | 42.31 | 42.39 | 57,083 | -0.28(-0.65%) |
Aug 15, 2017 | 42.76 | 43.18 | 42.17 | 42.66 | 99,715 | -0.08(-0.19%) |
Aug 14, 2017 | 42.87 | 43.20 | 42.06 | 42.75 | 147,248 | +0.56(+1.33%) |
Aug 11, 2017 | 42.24 | 42.38 | 41.90 | 42.19 | 79,434 | -0.05(-0.11%) |
Aug 10, 2017 | 42.16 | 42.57 | 41.50 | 42.23 | 119,054 | -0.39(-0.91%) |
Aug 09, 2017 | 42.53 | 43.20 | 40.37 | 42.62 | 180,331 | -1.68(-3.80%) |
Aug 08, 2017 | 44.69 | 45.71 | 44.69 | 44.30 | 106,564 | -0.62(-1.39%) |
Aug 07, 2017 | 44.58 | 45.63 | 44.37 | 44.92 | 81,830 | +0.37(+0.83%) |
Aug 04, 2017 | 44.16 | 44.88 | 44.00 | 44.56 | 56,512 | +0.68(+1.55%) |
Aug 03, 2017 | 44.05 | 44.68 | 43.78 | 43.88 | 66,181 | -0.17(-0.38%) |
Aug 02, 2017 | 45.23 | 45.23 | 43.99 | 44.04 | 85,516 | -1.42(-3.13%) |
Aug 01, 2017 | 45.28 | 45.52 | 44.96 | 45.47 | 51,886 | +0.35(+0.77%) |
Jul 31, 2017 | 44.72 | 45.40 | 44.24 | 45.12 | 71,553 | +0.43(+0.97%) |
Jul 28, 2017 | 44.50 | 44.79 | 44.12 | 44.69 | 47,944 | +0.03(+0.06%) |
Jul 27, 2017 | 44.72 | 45.34 | 44.48 | 44.66 | 68,049 | -0.02(-0.04%) |
Jul 26, 2017 | 45.16 | 45.16 | 44.52 | 44.68 | 67,721 | -0.28(-0.63%) |
Jul 25, 2017 | 44.64 | 45.18 | 44.00 | 44.96 | 120,352 | +0.60(+1.35%) |
Jul 24, 2017 | 44.38 | 45.23 | 44.13 | 44.36 | 60,749 | -0.16(-0.35%) |
Jul 21, 2017 | 44.70 | 44.82 | 44.10 | 44.52 | 81,129 | +0.31(+0.71%) |
Jul 20, 2017 | 44.80 | 44.86 | 44.15 | 44.21 | 55,141 | -0.52(-1.17%) |
Jul 19, 2017 | 44.73 | 45.25 | 44.59 | 44.73 | 61,352 | +0.13(+0.29%) |
Jul 18, 2017 | 45.24 | 45.26 | 44.55 | 44.60 | 68,002 | -0.70(-1.54%) |
Jul 17, 2017 | 44.65 | 45.64 | 43.56 | 45.30 | 165,579 | +0.42(+0.94%) |
Jul 14, 2017 | 44.40 | 45.02 | 44.24 | 44.88 | 86,470 | +0.29(+0.66%) |
Jul 13, 2017 | 44.84 | 44.84 | 44.46 | 44.58 | 79,349 | -0.17(-0.37%) |
Jul 12, 2017 | 44.45 | 45.16 | 44.19 | 44.75 | 61,518 | +0.51(+1.16%) |
Jul 11, 2017 | 43.97 | 44.37 | 43.58 | 44.24 | 82,975 | +0.42(+0.97%) |
Jul 10, 2017 | 43.15 | 44.01 | 43.02 | 43.81 | 98,056 | +0.62(+1.43%) |
Jul 07, 2017 | 42.76 | 43.35 | 42.13 | 43.20 | 75,646 | +0.64(+1.51%) |
Jul 06, 2017 | 42.86 | 43.46 | 42.40 | 42.55 | 87,970 | -0.52(-1.22%) |
Jul 05, 2017 | 43.79 | 43.79 | 42.80 | 43.08 | 91,482 | -0.73(-1.66%) |