Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.55 | 46.57 | 46.43 | 46.45 | 418,302 | -0.01(-0.02%) |
Sep 28, 2017 | 46.48 | 46.49 | 46.45 | 46.46 | 1,692 | +0.16(+0.34%) |
Sep 27, 2017 | 46.22 | 46.30 | 46.22 | 46.30 | 374 | +0.09(+0.20%) |
Sep 26, 2017 | 46.22 | 46.24 | 46.12 | 46.21 | 4,574 | -0.18(-0.38%) |
Sep 25, 2017 | 46.45 | 46.45 | 46.33 | 46.38 | 6,177 | -0.16(-0.35%) |
Sep 22, 2017 | 46.53 | 46.62 | 46.53 | 46.55 | 6,225 | +0.07(+0.16%) |
Sep 21, 2017 | 46.38 | 46.51 | 46.38 | 46.47 | 8,829 | +0.02(+0.03%) |
Sep 20, 2017 | 46.70 | 46.70 | 46.36 | 46.46 | 5,057 | -0.16(-0.35%) |
Sep 19, 2017 | 46.58 | 46.62 | 46.55 | 46.62 | 856 | +0.25(+0.53%) |
Sep 18, 2017 | 46.46 | 46.46 | 46.37 | 46.37 | 3,693 | +0.01(+0.02%) |
Sep 15, 2017 | 46.38 | 46.38 | 46.31 | 46.36 | 7,902 | +0.10(+0.21%) |
Sep 14, 2017 | 46.19 | 46.27 | 46.19 | 46.27 | 3,095 | +0.07(+0.16%) |
Sep 13, 2017 | 46.37 | 46.37 | 46.17 | 46.19 | 5,859 | -0.20(-0.43%) |
Sep 12, 2017 | 47.18 | 47.18 | 46.39 | 46.39 | 6,764 | -0.01(-0.02%) |
Sep 11, 2017 | 46.28 | 46.40 | 46.28 | 46.40 | 99,406 | +0.39(+0.84%) |
Sep 08, 2017 | 46.03 | 46.04 | 46.01 | 46.01 | 1,342 | +0.07(+0.16%) |
Sep 07, 2017 | 45.99 | 45.99 | 45.90 | 45.94 | 9,130 | +0.21(+0.47%) |
Sep 06, 2017 | 45.61 | 45.75 | 45.50 | 45.72 | 409,102 | +0.22(+0.49%) |
Sep 05, 2017 | 45.54 | 45.54 | 45.50 | 45.50 | 974 | -0.14(-0.30%) |
Sep 01, 2017 | 45.58 | 45.70 | 45.58 | 45.63 | 5,251 | +0.08(+0.17%) |
Aug 31, 2017 | 45.37 | 45.58 | 45.37 | 45.56 | 3,973 | +0.42(+0.92%) |
Aug 30, 2017 | 45.15 | 45.18 | 45.07 | 45.14 | 6,431 | -0.09(-0.21%) |
Aug 29, 2017 | 45.15 | 45.32 | 45.15 | 45.23 | 1,183 | -0.16(-0.35%) |
Aug 28, 2017 | 45.38 | 45.39 | 45.38 | 45.39 | 828 | -0.02(-0.05%) |
Aug 25, 2017 | 45.39 | 45.42 | 45.35 | 45.42 | 1,904 | +0.27(+0.60%) |
Aug 24, 2017 | 45.26 | 45.26 | 45.14 | 45.14 | 4,333 | -0.07(-0.15%) |
Aug 23, 2017 | 45.18 | 45.21 | 45.18 | 45.21 | 2,123 | +0.05(+0.11%) |
Aug 22, 2017 | 45.16 | 45.16 | 45.16 | 45.16 | 1,176 | +0.18(+0.40%) |
Aug 21, 2017 | 45.01 | 45.01 | 44.98 | 44.98 | 1,855 | -0.04(-0.08%) |
Aug 18, 2017 | 44.94 | 45.08 | 44.89 | 45.02 | 7,257 | +0.12(+0.28%) |
Aug 17, 2017 | 45.20 | 45.22 | 44.90 | 44.90 | 3,578 | -0.46(-1.02%) |
Aug 16, 2017 | 45.21 | 45.36 | 45.21 | 45.36 | 1,977 | +0.30(+0.66%) |
Aug 15, 2017 | 45.04 | 45.07 | 44.89 | 45.06 | 15,308 | -0.17(-0.38%) |
Aug 14, 2017 | 45.15 | 45.23 | 45.15 | 45.23 | 1,156 | +0.35(+0.77%) |
Aug 11, 2017 | 44.82 | 44.93 | 44.76 | 44.89 | 5,225 | +0.08(+0.18%) |
Aug 10, 2017 | 45.24 | 45.24 | 44.80 | 44.80 | 8,562 | -0.66(-1.46%) |
Aug 09, 2017 | 45.33 | 45.49 | 45.33 | 45.47 | 3,871 | -0.09(-0.19%) |
Aug 08, 2017 | 45.72 | 45.72 | 45.56 | 45.56 | 13,554 | -0.14(-0.30%) |
Aug 07, 2017 | 45.69 | 45.75 | 45.66 | 45.70 | 5,088 | -0.05(-0.10%) |
Aug 04, 2017 | 45.69 | 45.75 | 45.69 | 45.74 | 608 | +0.05(+0.11%) |
Aug 03, 2017 | 45.80 | 45.80 | 45.69 | 45.69 | 14,767 | -0.04(-0.10%) |
Aug 01, 2017 | 45.74 | 30 | +0.26(+0.56%) | |||
Jul 31, 2017 | 45.40 | 45.48 | 45.35 | 45.48 | 17,538 | +0.17(+0.36%) |
Jul 28, 2017 | 45.28 | 45.34 | 45.28 | 45.32 | 83,866 | +0.02(+0.05%) |
Jul 27, 2017 | 45.52 | 45.52 | 45.29 | 45.29 | 4,278 | +0.07(+0.15%) |
Jul 26, 2017 | 45.23 | 45.23 | 45.23 | 45.23 | 467,646 | +0.05(+0.11%) |
Jul 25, 2017 | 45.32 | 45.32 | 45.17 | 45.17 | 872,346 | +0.07(+0.16%) |
Jul 24, 2017 | 45.17 | 45.10 | 44.99 | 45.10 | 39,427 | -0.07(-0.15%) |
Jul 21, 2017 | 45.17 | 45.19 | 45.00 | 45.17 | 215,915 | -0.22(-0.49%) |
Jul 20, 2017 | 45.26 | 45.39 | 45.26 | 45.39 | 5,686 | +0.20(+0.44%) |
Jul 19, 2017 | 45.18 | 45.19 | 45.18 | 45.19 | 1,215 | +0.25(+0.56%) |
Jul 18, 2017 | 44.92 | 44.98 | 44.92 | 44.94 | 1,240 | -0.07(-0.17%) |
Jul 14, 2017 | 45.01 | 45.01 | 45.01 | 0 | +0.43(+0.96%) | |
Jul 13, 2017 | 44.57 | 44.58 | 44.57 | 44.58 | 867 | +0.01(+0.02%) |
Jul 12, 2017 | 44.52 | 44.64 | 44.50 | 44.57 | 15,437 | +0.54(+1.23%) |
Jul 11, 2017 | 44.00 | 44.03 | 44.00 | 44.03 | 1,354 | +0.03(+0.08%) |
Jul 10, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 351 | -0.02(-0.04%) |
Jul 07, 2017 | 43.89 | 44.02 | 43.83 | 44.01 | 1,395 | +0.08(+0.19%) |
Jul 06, 2017 | 43.94 | 43.94 | 43.93 | 43.93 | 752 | -1.06(-2.35%) |