Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.23 | 46.46 | 46.20 | 46.35 | 828,390 | +0.02(+0.04%) |
Sep 28, 2017 | 46.31 | 46.41 | 45.96 | 46.33 | 636,233 | +0.00(+0.00%) |
Sep 27, 2017 | 46.15 | 46.33 | 671,903 | -0.04(-0.08%) | ||
Sep 26, 2017 | 46.25 | 46.54 | 46.09 | 46.37 | 657,944 | +0.09(+0.19%) |
Sep 25, 2017 | 46.12 | 46.34 | 45.99 | 46.28 | 660,660 | +0.17(+0.38%) |
Sep 22, 2017 | 46.13 | 46.16 | 45.97 | 46.11 | 687,507 | -0.10(-0.21%) |
Sep 21, 2017 | 46.31 | 46.54 | 46.19 | 46.21 | 724,915 | -0.08(-0.17%) |
Sep 20, 2017 | 46.30 | 46.36 | 45.99 | 46.28 | 790,382 | +0.10(+0.21%) |
Sep 19, 2017 | 46.00 | 46.28 | 45.91 | 46.19 | 916,916 | +0.18(+0.40%) |
Sep 18, 2017 | 46.09 | 46.15 | 45.86 | 46.00 | 919,815 | +0.01(+0.02%) |
Sep 15, 2017 | 45.57 | 46.00 | 45.51 | 45.99 | 1,340,527 | +0.26(+0.57%) |
Sep 14, 2017 | 45.62 | 45.87 | 45.46 | 45.73 | 919,599 | +0.06(+0.13%) |
Sep 13, 2017 | 45.33 | 45.86 | 45.17 | 45.67 | 1,223,496 | +0.27(+0.60%) |
Sep 12, 2017 | 45.32 | 45.53 | 45.22 | 45.40 | 1,202,714 | +0.15(+0.32%) |
Sep 11, 2017 | 45.01 | 45.62 | 44.95 | 45.26 | 911,118 | +0.74(+1.65%) |
Sep 08, 2017 | 43.60 | 44.72 | 43.59 | 44.52 | 1,213,551 | +0.82(+1.88%) |
Sep 07, 2017 | 44.70 | 44.70 | 43.65 | 43.70 | 958,221 | -1.02(-2.27%) |
Sep 06, 2017 | 44.56 | 44.99 | 44.38 | 44.71 | 937,757 | +0.32(+0.72%) |
Sep 05, 2017 | 45.24 | 45.29 | 44.24 | 44.39 | 1,724,425 | -1.04(-2.28%) |
Sep 01, 2017 | 45.21 | 45.51 | 45.10 | 45.43 | 794,995 | +0.32(+0.71%) |
Aug 31, 2017 | 45.23 | 45.33 | 44.98 | 45.11 | 933,717 | -0.04(-0.09%) |
Aug 30, 2017 | 45.14 | 45.34 | 45.12 | 45.15 | 462,229 | +0.00(+0.00%) |
Aug 29, 2017 | 45.08 | 45.21 | 44.91 | 45.15 | 660,400 | -0.27(-0.60%) |
Aug 28, 2017 | 45.97 | 45.97 | 45.28 | 45.42 | 633,282 | -0.50(-1.09%) |
Aug 25, 2017 | 45.78 | 46.05 | 45.64 | 45.92 | 1,080,692 | +0.26(+0.57%) |
Aug 24, 2017 | 46.02 | 46.06 | 45.66 | 45.66 | 746,739 | -0.27(-0.59%) |
Aug 23, 2017 | 45.94 | 46.24 | 45.92 | 45.93 | 623,763 | -0.27(-0.59%) |
Aug 22, 2017 | 45.94 | 46.22 | 45.93 | 46.20 | 647,923 | +0.36(+0.78%) |
Aug 21, 2017 | 46.03 | 46.03 | 45.77 | 45.85 | 708,897 | -0.17(-0.38%) |
Aug 18, 2017 | 45.75 | 46.29 | 45.71 | 46.02 | 820,494 | +0.15(+0.32%) |
Aug 17, 2017 | 46.58 | 46.85 | 45.86 | 45.87 | 856,153 | -0.85(-1.82%) |
Aug 16, 2017 | 46.91 | 47.02 | 46.70 | 46.73 | 738,982 | -0.06(-0.12%) |
Aug 15, 2017 | 47.03 | 47.17 | 46.77 | 46.78 | 366,020 | -0.07(-0.14%) |
Aug 14, 2017 | 46.98 | 47.18 | 46.83 | 46.85 | 740,193 | +0.16(+0.35%) |
Aug 11, 2017 | 46.93 | 47.03 | 46.60 | 46.69 | 544,821 | -0.30(-0.64%) |
Aug 10, 2017 | 47.03 | 47.24 | 46.88 | 46.99 | 717,087 | -0.28(-0.59%) |
Aug 09, 2017 | 47.15 | 47.27 | 46.93 | 47.27 | 1,079,031 | -0.07(-0.14%) |
Aug 08, 2017 | 47.32 | 47.58 | 47.25 | 47.33 | 818,908 | -0.08(-0.16%) |
Aug 07, 2017 | 47.55 | 47.59 | 47.35 | 47.41 | 715,723 | -0.12(-0.24%) |
Aug 04, 2017 | 47.55 | 47.59 | 47.36 | 47.53 | 968,917 | +0.16(+0.35%) |
Aug 03, 2017 | 47.63 | 47.95 | 47.32 | 47.36 | 1,340,749 | -0.15(-0.31%) |
Aug 02, 2017 | 47.47 | 47.84 | 47.36 | 47.51 | 1,174,842 | -0.07(-0.14%) |
Aug 01, 2017 | 47.20 | 47.65 | 46.79 | 47.58 | 1,156,104 | +0.49(+1.05%) |
Jul 31, 2017 | 46.18 | 47.36 | 45.55 | 47.08 | 1,119,421 | +0.41(+0.87%) |
Jul 28, 2017 | 46.58 | 46.80 | 46.40 | 46.68 | 556,028 | +0.14(+0.29%) |
Jul 27, 2017 | 46.51 | 46.61 | 46.30 | 46.54 | 653,875 | +0.00(+0.00%) |
Jul 26, 2017 | 46.94 | 46.94 | 46.44 | 46.54 | 486,143 | -0.35(-0.74%) |
Jul 25, 2017 | 46.86 | 47.00 | 46.73 | 46.89 | 608,940 | +0.44(+0.96%) |
Jul 24, 2017 | 46.35 | 46.50 | 46.34 | 46.44 | 607,315 | +0.13(+0.27%) |
Jul 21, 2017 | 46.07 | 46.40 | 46.01 | 46.32 | 548,092 | +0.09(+0.19%) |
Jul 20, 2017 | 46.34 | 46.57 | 46.13 | 46.23 | 1,001,519 | -0.11(-0.23%) |
Jul 19, 2017 | 45.75 | 46.40 | 45.71 | 46.34 | 833,997 | +0.65(+1.42%) |
Jul 18, 2017 | 45.48 | 45.74 | 45.43 | 45.69 | 829,658 | +0.09(+0.19%) |
Jul 17, 2017 | 45.26 | 45.68 | 45.11 | 45.60 | 519,122 | +0.19(+0.43%) |
Jul 14, 2017 | 45.26 | 45.70 | 45.08 | 45.41 | 466,033 | +0.02(+0.04%) |
Jul 13, 2017 | 45.16 | 45.43 | 45.14 | 45.39 | 524,318 | +0.14(+0.30%) |
Jul 12, 2017 | 45.29 | 45.46 | 45.17 | 45.26 | 570,066 | -0.11(-0.23%) |
Jul 11, 2017 | 45.69 | 45.69 | 45.15 | 45.36 | 636,485 | -0.24(-0.53%) |
Jul 10, 2017 | 45.48 | 45.82 | 45.40 | 45.60 | 657,517 | -0.06(-0.13%) |
Jul 07, 2017 | 45.43 | 45.76 | 45.23 | 45.66 | 808,469 | +0.42(+0.92%) |
Jul 06, 2017 | 45.47 | 45.65 | 45.19 | 45.25 | 916,164 | -0.22(-0.49%) |
Jul 05, 2017 | 45.86 | 45.93 | 45.37 | 45.47 | 993,348 | -0.38(-0.82%) |