Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.19 | 49.89 | 48.81 | 49.80 | 306,045 | +0.77(+1.57%) |
Sep 28, 2017 | 49.00 | 49.62 | 48.66 | 49.03 | 202,565 | -0.07(-0.14%) |
Sep 27, 2017 | 47.54 | 49.95 | 47.54 | 49.10 | 487,189 | +1.90(+4.03%) |
Sep 26, 2017 | 47.27 | 47.63 | 46.68 | 47.20 | 379,560 | +0.27(+0.58%) |
Sep 25, 2017 | 47.69 | 47.94 | 46.24 | 46.93 | 289,061 | -1.08(-2.25%) |
Sep 22, 2017 | 47.93 | 48.50 | 47.70 | 48.01 | 333,097 | -0.13(-0.27%) |
Sep 21, 2017 | 47.64 | 48.57 | 47.20 | 48.14 | 325,816 | +0.49(+1.03%) |
Sep 20, 2017 | 48.59 | 48.59 | 47.32 | 47.65 | 307,758 | -1.02(-2.10%) |
Sep 19, 2017 | 48.64 | 49.01 | 48.50 | 48.67 | 297,792 | +0.17(+0.35%) |
Sep 18, 2017 | 48.82 | 49.13 | 48.17 | 48.50 | 513,943 | -0.21(-0.43%) |
Sep 15, 2017 | 48.91 | 49.54 | 48.58 | 48.71 | 967,411 | -0.57(-1.16%) |
Sep 14, 2017 | 49.29 | 49.75 | 49.00 | 49.28 | 386,024 | -0.19(-0.38%) |
Sep 13, 2017 | 49.75 | 51.31 | 49.43 | 49.47 | 1,074,594 | -0.21(-0.42%) |
Sep 12, 2017 | 49.87 | 50.00 | 49.35 | 49.68 | 382,440 | -0.32(-0.64%) |
Sep 11, 2017 | 49.18 | 50.16 | 49.16 | 50.00 | 544,267 | +1.31(+2.69%) |
Sep 08, 2017 | 48.60 | 49.27 | 48.30 | 48.69 | 251,720 | +0.03(+0.06%) |
Sep 07, 2017 | 48.08 | 49.22 | 48.08 | 48.66 | 326,836 | +0.32(+0.66%) |
Sep 06, 2017 | 48.79 | 48.84 | 47.67 | 48.34 | 247,296 | -0.28(-0.58%) |
Sep 05, 2017 | 47.74 | 48.99 | 47.74 | 48.62 | 531,741 | +0.64(+1.33%) |
Sep 01, 2017 | 48.05 | 48.35 | 47.48 | 47.98 | 346,160 | +0.08(+0.17%) |
Aug 31, 2017 | 47.91 | 48.24 | 47.60 | 47.90 | 287,707 | +0.30(+0.63%) |
Aug 30, 2017 | 47.77 | 47.88 | 47.35 | 47.60 | 482,473 | -0.07(-0.15%) |
Aug 29, 2017 | 47.33 | 47.98 | 47.06 | 47.67 | 406,055 | -0.38(-0.79%) |
Aug 28, 2017 | 47.93 | 48.30 | 47.65 | 48.05 | 256,181 | +0.23(+0.48%) |
Aug 25, 2017 | 48.83 | 48.99 | 47.51 | 47.82 | 325,884 | -0.75(-1.54%) |
Aug 24, 2017 | 48.50 | 49.39 | 48.36 | 48.57 | 403,588 | +0.20(+0.41%) |
Aug 23, 2017 | 47.60 | 48.55 | 47.51 | 48.37 | 525,223 | +0.37(+0.77%) |
Aug 22, 2017 | 46.63 | 48.17 | 46.57 | 48.00 | 442,061 | +1.48(+3.18%) |
Aug 21, 2017 | 45.89 | 46.64 | 45.70 | 46.52 | 472,880 | +0.59(+1.28%) |
Aug 18, 2017 | 45.32 | 46.18 | 45.32 | 45.93 | 920,244 | +0.26(+0.57%) |
Aug 17, 2017 | 46.35 | 47.05 | 45.65 | 45.67 | 457,488 | -0.87(-1.87%) |
Aug 16, 2017 | 45.71 | 46.83 | 45.61 | 46.54 | 439,135 | +0.66(+1.44%) |
Aug 15, 2017 | 45.50 | 46.41 | 45.19 | 45.88 | 528,136 | +0.29(+0.64%) |
Aug 14, 2017 | 45.12 | 45.95 | 45.12 | 45.59 | 463,666 | +0.85(+1.90%) |
Aug 11, 2017 | 43.50 | 45.05 | 43.50 | 44.74 | 333,163 | +0.80(+1.82%) |
Aug 10, 2017 | 44.40 | 44.77 | 43.42 | 43.94 | 501,014 | -0.95(-2.12%) |
Aug 09, 2017 | 44.60 | 45.44 | 44.49 | 44.89 | 384,660 | -0.26(-0.58%) |
Aug 08, 2017 | 44.99 | 45.50 | 44.01 | 45.15 | 726,462 | +0.00(+0.00%) |
Aug 07, 2017 | 46.06 | 47.04 | 45.10 | 45.15 | 402,282 | -0.87(-1.89%) |
Aug 04, 2017 | 46.85 | 46.85 | 42.69 | 46.02 | 2,012,001 | -0.50(-1.07%) |
Aug 03, 2017 | 45.37 | 46.90 | 45.04 | 46.52 | 815,722 | +0.93(+2.04%) |
Aug 02, 2017 | 47.28 | 47.28 | 45.46 | 45.59 | 695,203 | -1.50(-3.19%) |
Aug 01, 2017 | 47.03 | 47.69 | 46.91 | 47.09 | 346,736 | +0.13(+0.28%) |
Jul 31, 2017 | 47.86 | 47.99 | 46.67 | 46.96 | 370,555 | -0.57(-1.20%) |
Jul 28, 2017 | 47.47 | 48.21 | 47.04 | 47.53 | 447,932 | -0.20(-0.42%) |
Jul 27, 2017 | 48.39 | 48.99 | 46.73 | 47.73 | 861,563 | -0.42(-0.87%) |
Jul 26, 2017 | 48.52 | 48.99 | 47.81 | 48.15 | 320,146 | -0.05(-0.10%) |
Jul 25, 2017 | 47.62 | 48.55 | 47.50 | 48.20 | 493,545 | +0.72(+1.52%) |
Jul 24, 2017 | 47.35 | 47.87 | 47.04 | 47.48 | 279,116 | +0.40(+0.85%) |
Jul 21, 2017 | 47.69 | 47.80 | 46.83 | 47.08 | 381,760 | -0.62(-1.30%) |
Jul 20, 2017 | 47.96 | 48.17 | 46.20 | 47.70 | 982,270 | -1.10(-2.25%) |
Jul 19, 2017 | 48.53 | 49.19 | 48.40 | 48.80 | 438,992 | +0.46(+0.95%) |
Jul 18, 2017 | 48.14 | 48.62 | 47.63 | 48.34 | 1,114,923 | +0.06(+0.12%) |
Jul 17, 2017 | 47.70 | 48.46 | 47.38 | 48.28 | 572,733 | +0.58(+1.22%) |
Jul 14, 2017 | 46.32 | 47.80 | 46.00 | 47.70 | 948,467 | +1.55(+3.36%) |
Jul 13, 2017 | 47.56 | 47.56 | 45.66 | 46.15 | 445,583 | -1.23(-2.60%) |
Jul 12, 2017 | 46.68 | 47.79 | 45.91 | 47.38 | 824,165 | +1.10(+2.38%) |
Jul 11, 2017 | 44.99 | 46.53 | 44.84 | 46.28 | 509,382 | +1.30(+2.89%) |
Jul 10, 2017 | 44.48 | 45.24 | 44.25 | 44.98 | 551,403 | +0.38(+0.85%) |
Jul 07, 2017 | 43.54 | 44.79 | 43.47 | 44.60 | 454,632 | +1.25(+2.88%) |
Jul 06, 2017 | 43.09 | 43.55 | 42.87 | 43.35 | 260,321 | -0.18(-0.41%) |
Jul 05, 2017 | 43.26 | 43.58 | 43.08 | 43.53 | 211,042 | +0.43(+1.00%) |