Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.46 | 41.90 | 41.31 | 41.50 | 693,801 | +0.00(+0.00%) |
Sep 28, 2017 | 42.01 | 42.30 | 41.42 | 41.50 | 501,303 | -0.50(-1.19%) |
Sep 27, 2017 | 41.79 | 42.00 | 699,855 | +0.02(+0.05%) | ||
Sep 26, 2017 | 42.58 | 42.90 | 41.96 | 41.98 | 943,605 | -0.08(-0.19%) |
Sep 25, 2017 | 42.83 | 42.98 | 41.55 | 42.06 | 876,578 | -0.71(-1.66%) |
Sep 22, 2017 | 42.65 | 44.53 | 42.14 | 42.77 | 1,546,562 | +0.67(+1.59%) |
Sep 21, 2017 | 37.88 | 42.82 | 37.74 | 42.10 | 2,303,671 | +2.57(+6.50%) |
Sep 20, 2017 | 39.50 | 40.00 | 39.08 | 39.53 | 1,480,384 | -0.86(-2.13%) |
Sep 19, 2017 | 41.31 | 42.11 | 40.16 | 40.39 | 1,118,652 | -0.84(-2.04%) |
Sep 18, 2017 | 42.19 | 42.60 | 40.36 | 41.23 | 2,376,567 | -1.66(-3.87%) |
Sep 15, 2017 | 42.21 | 43.29 | 38.60 | 42.89 | 5,355,772 | +1.30(+3.13%) |
Sep 14, 2017 | 44.60 | 45.00 | 41.32 | 41.59 | 3,539,139 | -3.49(-7.74%) |
Sep 13, 2017 | 47.68 | 47.73 | 45.08 | 45.08 | 895,435 | -2.34(-4.93%) |
Sep 12, 2017 | 46.05 | 47.43 | 45.95 | 47.42 | 901,921 | +1.50(+3.27%) |
Sep 11, 2017 | 45.62 | 46.12 | 45.27 | 45.92 | 690,050 | +1.04(+2.32%) |
Sep 08, 2017 | 44.58 | 45.82 | 44.09 | 44.88 | 806,450 | +0.22(+0.49%) |
Sep 07, 2017 | 45.70 | 45.97 | 44.36 | 44.66 | 1,073,811 | -0.56(-1.24%) |
Sep 06, 2017 | 47.08 | 47.08 | 44.92 | 45.22 | 1,079,894 | -1.44(-3.09%) |
Sep 05, 2017 | 48.12 | 48.56 | 46.23 | 46.66 | 929,701 | -1.81(-3.73%) |
Sep 01, 2017 | 48.72 | 49.00 | 47.59 | 48.47 | 318,821 | -0.24(-0.49%) |
Aug 31, 2017 | 47.52 | 48.88 | 47.52 | 48.71 | 653,356 | +1.20(+2.53%) |
Aug 30, 2017 | 46.54 | 47.58 | 46.52 | 47.51 | 388,710 | +1.07(+2.30%) |
Aug 29, 2017 | 45.65 | 46.55 | 45.31 | 46.44 | 511,105 | +0.16(+0.35%) |
Aug 28, 2017 | 46.98 | 47.16 | 45.57 | 46.28 | 411,693 | -0.70(-1.49%) |
Aug 25, 2017 | 45.90 | 47.24 | 45.72 | 46.98 | 708,762 | +1.44(+3.16%) |
Aug 24, 2017 | 48.06 | 48.39 | 45.42 | 45.54 | 807,230 | -2.01(-4.23%) |
Aug 23, 2017 | 49.31 | 49.47 | 47.53 | 47.55 | 462,367 | -1.60(-3.26%) |
Aug 22, 2017 | 47.92 | 49.53 | 47.92 | 49.15 | 387,384 | +1.36(+2.85%) |
Aug 21, 2017 | 48.48 | 48.66 | 47.42 | 47.79 | 603,328 | -0.61(-1.26%) |
Aug 18, 2017 | 49.49 | 49.62 | 48.29 | 48.40 | 380,744 | -0.75(-1.53%) |
Aug 17, 2017 | 50.14 | 50.24 | 48.54 | 49.15 | 488,465 | -0.99(-1.97%) |
Aug 16, 2017 | 49.25 | 50.98 | 49.25 | 50.14 | 691,029 | +1.00(+2.04%) |
Aug 15, 2017 | 51.49 | 51.50 | 49.03 | 49.14 | 442,277 | -1.35(-2.67%) |
Aug 14, 2017 | 49.39 | 50.61 | 49.25 | 50.49 | 374,065 | +1.49(+3.04%) |
Aug 11, 2017 | 48.41 | 49.48 | 48.26 | 49.00 | 389,747 | +0.12(+0.25%) |
Aug 10, 2017 | 49.04 | 50.15 | 48.81 | 48.88 | 405,681 | -1.12(-2.24%) |
Aug 09, 2017 | 49.10 | 50.28 | 48.82 | 50.00 | 562,868 | +1.00(+2.04%) |
Aug 08, 2017 | 49.49 | 50.99 | 48.90 | 49.00 | 363,830 | -0.14(-0.28%) |
Aug 07, 2017 | 50.00 | 50.69 | 49.01 | 49.14 | 319,901 | -0.18(-0.36%) |
Aug 04, 2017 | 49.67 | 47.50 | 49.32 | 952,826 | -0.32(-0.64%) | |
Aug 03, 2017 | 50.79 | 51.19 | 49.53 | 49.64 | 401,387 | -1.40(-2.74%) |
Aug 02, 2017 | 53.79 | 53.79 | 49.78 | 51.04 | 1,465,282 | -1.37(-2.61%) |
Aug 01, 2017 | 51.06 | 52.48 | 50.73 | 52.41 | 796,709 | +1.81(+3.58%) |
Jul 31, 2017 | 51.49 | 51.94 | 50.30 | 50.60 | 471,358 | -0.82(-1.59%) |
Jul 28, 2017 | 50.96 | 52.49 | 50.95 | 51.42 | 423,476 | -0.03(-0.06%) |
Jul 27, 2017 | 51.84 | 52.01 | 50.26 | 51.45 | 300,288 | -0.21(-0.41%) |
Jul 26, 2017 | 52.00 | 52.18 | 51.25 | 51.66 | 301,015 | -0.12(-0.23%) |
Jul 25, 2017 | 51.33 | 52.09 | 51.18 | 51.78 | 583,645 | +0.25(+0.49%) |
Jul 24, 2017 | 50.79 | 52.00 | 50.35 | 51.53 | 513,167 | +0.97(+1.92%) |
Jul 21, 2017 | 50.03 | 50.66 | 48.74 | 50.56 | 655,065 | +0.31(+0.62%) |
Jul 20, 2017 | 51.82 | 51.92 | 50.12 | 50.25 | 393,892 | -1.37(-2.65%) |
Jul 19, 2017 | 51.53 | 52.01 | 51.22 | 51.62 | 291,223 | +0.00(+0.00%) |
Jul 18, 2017 | 51.37 | 52.00 | 50.94 | 51.62 | 464,941 | +0.26(+0.51%) |
Jul 17, 2017 | 50.46 | 51.61 | 50.19 | 51.36 | 432,036 | +0.62(+1.22%) |
Jul 14, 2017 | 50.69 | 51.46 | 50.49 | 50.74 | 251,084 | +0.01(+0.02%) |
Jul 13, 2017 | 51.62 | 52.23 | 49.98 | 50.73 | 245,245 | -0.52(-1.01%) |
Jul 12, 2017 | 51.19 | 52.57 | 50.72 | 51.25 | 416,418 | +0.35(+0.69%) |
Jul 11, 2017 | 49.90 | 51.03 | 49.74 | 50.90 | 491,075 | +0.95(+1.90%) |
Jul 10, 2017 | 48.90 | 49.97 | 48.90 | 49.95 | 294,820 | +1.12(+2.29%) |
Jul 07, 2017 | 48.00 | 49.11 | 47.60 | 48.83 | 274,604 | +0.60(+1.24%) |
Jul 06, 2017 | 49.00 | 49.59 | 48.04 | 48.23 | 318,655 | -1.03(-2.09%) |
Jul 05, 2017 | 49.39 | 50.09 | 49.02 | 49.26 | 629,521 | +0.17(+0.35%) |