Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.20 | 48.82 | 47.62 | 48.57 | 252,134 | +0.71(+1.48%) |
Sep 28, 2017 | 46.30 | 47.97 | 46.30 | 47.86 | 256,171 | +1.65(+3.57%) |
Sep 27, 2017 | 46.27 | 46.69 | 45.12 | 46.21 | 195,531 | +0.14(+0.30%) |
Sep 26, 2017 | 45.72 | 46.23 | 45.69 | 46.07 | 165,324 | +0.49(+1.08%) |
Sep 25, 2017 | 45.40 | 45.59 | 44.86 | 45.58 | 165,424 | +0.27(+0.60%) |
Sep 22, 2017 | 45.73 | 46.23 | 45.20 | 45.31 | 97,513 | -0.45(-0.98%) |
Sep 21, 2017 | 45.70 | 46.14 | 45.65 | 45.76 | 152,270 | -0.16(-0.35%) |
Sep 20, 2017 | 46.85 | 46.87 | 45.56 | 45.92 | 224,467 | -0.75(-1.61%) |
Sep 19, 2017 | 45.32 | 46.89 | 45.32 | 46.67 | 407,099 | +1.57(+3.48%) |
Sep 18, 2017 | 44.85 | 45.14 | 44.79 | 45.10 | 181,152 | +0.43(+0.96%) |
Sep 15, 2017 | 45.12 | 45.41 | 44.61 | 44.67 | 330,565 | -0.39(-0.87%) |
Sep 14, 2017 | 45.04 | 45.39 | 44.94 | 45.06 | 189,944 | +0.00(+0.00%) |
Sep 13, 2017 | 45.78 | 45.85 | 44.44 | 45.06 | 247,644 | -0.65(-1.42%) |
Sep 12, 2017 | 44.42 | 45.73 | 44.37 | 45.71 | 228,717 | +1.47(+3.32%) |
Sep 11, 2017 | 43.76 | 44.45 | 43.69 | 44.24 | 169,061 | +0.64(+1.47%) |
Sep 08, 2017 | 42.10 | 43.90 | 42.10 | 43.60 | 334,004 | -0.38(-0.86%) |
Sep 07, 2017 | 43.21 | 44.39 | 43.21 | 43.98 | 345,800 | +1.04(+2.42%) |
Sep 06, 2017 | 43.71 | 44.32 | 42.88 | 42.94 | 357,853 | -0.72(-1.65%) |
Sep 05, 2017 | 44.78 | 44.95 | 43.47 | 43.66 | 599,198 | -1.24(-2.76%) |
Sep 01, 2017 | 42.66 | 44.98 | 42.66 | 44.90 | 667,004 | +2.36(+5.55%) |
Aug 31, 2017 | 42.34 | 42.54 | 41.12 | 42.54 | 832,660 | +1.45(+3.53%) |
Aug 30, 2017 | 41.14 | 41.45 | 40.76 | 41.09 | 465,316 | -0.05(-0.12%) |
Aug 29, 2017 | 41.48 | 41.80 | 40.73 | 41.14 | 684,577 | -0.66(-1.58%) |
Aug 28, 2017 | 43.64 | 43.65 | 41.41 | 41.80 | 728,874 | -1.99(-4.54%) |
Aug 25, 2017 | 44.20 | 44.74 | 43.61 | 43.79 | 401,679 | +0.05(+0.11%) |
Aug 24, 2017 | 44.98 | 45.16 | 43.68 | 43.74 | 355,315 | -1.22(-2.71%) |
Aug 23, 2017 | 45.42 | 46.19 | 44.93 | 44.96 | 265,469 | -0.62(-1.36%) |
Aug 22, 2017 | 46.03 | 46.07 | 45.10 | 45.58 | 304,487 | -0.14(-0.31%) |
Aug 21, 2017 | 45.95 | 46.10 | 45.16 | 45.72 | 254,485 | -0.26(-0.57%) |
Aug 18, 2017 | 46.30 | 46.83 | 45.51 | 45.98 | 376,687 | -0.51(-1.10%) |
Aug 17, 2017 | 46.79 | 47.14 | 46.29 | 46.49 | 291,464 | -0.32(-0.68%) |
Aug 16, 2017 | 46.67 | 47.09 | 46.54 | 46.81 | 238,994 | +0.26(+0.56%) |
Aug 15, 2017 | 46.41 | 46.85 | 46.30 | 46.55 | 229,267 | -0.01(-0.02%) |
Aug 14, 2017 | 45.95 | 46.65 | 45.80 | 46.56 | 360,623 | +0.70(+1.53%) |
Aug 11, 2017 | 45.32 | 46.14 | 44.94 | 45.86 | 437,253 | +0.56(+1.24%) |
Aug 10, 2017 | 45.73 | 46.44 | 45.29 | 45.30 | 550,806 | -0.76(-1.65%) |
Aug 09, 2017 | 47.01 | 47.49 | 44.54 | 46.06 | 975,775 | -2.42(-4.99%) |
Aug 08, 2017 | 49.00 | 49.95 | 47.85 | 48.48 | 723,049 | +0.64(+1.34%) |
Aug 07, 2017 | 47.53 | 48.05 | 47.13 | 47.84 | 566,918 | +0.40(+0.84%) |
Aug 04, 2017 | 48.23 | 46.50 | 47.44 | 778,385 | +1.15(+2.48%) | |
Aug 03, 2017 | 45.75 | 46.35 | 45.30 | 46.29 | 355,517 | +0.65(+1.42%) |
Aug 02, 2017 | 45.20 | 45.68 | 44.69 | 45.64 | 269,723 | +0.43(+0.95%) |
Aug 01, 2017 | 44.38 | 45.21 | 44.18 | 45.21 | 399,453 | +0.91(+2.05%) |
Jul 31, 2017 | 44.11 | 44.78 | 43.26 | 44.30 | 370,858 | +0.33(+0.75%) |
Jul 28, 2017 | 43.89 | 44.94 | 43.42 | 43.97 | 368,261 | -0.17(-0.39%) |
Jul 27, 2017 | 44.24 | 44.58 | 43.77 | 44.14 | 230,828 | +0.04(+0.09%) |
Jul 26, 2017 | 44.41 | 44.60 | 43.80 | 44.10 | 286,318 | -0.29(-0.65%) |
Jul 25, 2017 | 43.89 | 45.09 | 43.53 | 44.39 | 731,278 | +0.86(+1.98%) |
Jul 24, 2017 | 43.00 | 43.68 | 43.00 | 43.53 | 201,081 | +0.25(+0.58%) |
Jul 21, 2017 | 42.45 | 43.30 | 42.42 | 43.28 | 203,990 | +0.96(+2.27%) |
Jul 20, 2017 | 42.70 | 42.70 | 41.83 | 42.32 | 280,431 | -0.28(-0.66%) |
Jul 19, 2017 | 42.71 | 43.05 | 42.56 | 42.60 | 237,789 | +0.10(+0.24%) |
Jul 18, 2017 | 43.29 | 43.90 | 41.99 | 42.50 | 296,233 | -0.73(-1.69%) |
Jul 17, 2017 | 42.74 | 43.42 | 42.37 | 43.23 | 313,467 | +0.77(+1.81%) |
Jul 14, 2017 | 42.15 | 42.74 | 42.08 | 42.46 | 234,861 | +0.35(+0.83%) |
Jul 13, 2017 | 42.37 | 42.63 | 41.69 | 42.11 | 387,753 | -0.21(-0.50%) |
Jul 12, 2017 | 42.40 | 43.07 | 41.94 | 42.32 | 221,643 | +0.14(+0.33%) |
Jul 11, 2017 | 42.32 | 42.48 | 41.27 | 42.18 | 464,393 | -0.21(-0.50%) |
Jul 10, 2017 | 42.05 | 42.60 | 41.64 | 42.39 | 702,019 | +0.48(+1.15%) |
Jul 07, 2017 | 42.26 | 42.77 | 40.49 | 41.91 | 839,814 | +2.01(+5.04%) |
Jul 06, 2017 | 40.12 | 40.47 | 39.71 | 39.90 | 295,958 | -0.59(-1.46%) |
Jul 05, 2017 | 39.62 | 40.75 | 39.32 | 40.49 | 250,864 | +0.53(+1.33%) |