Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.23 | 47.27 | 46.71 | 46.73 | 1,280,171 | -0.53(-1.12%) |
Sep 28, 2017 | 47.76 | 47.87 | 47.26 | 47.26 | 806,898 | -0.55(-1.15%) |
Sep 27, 2017 | 48.10 | 48.30 | 47.81 | 47.81 | 551,581 | -0.01(-0.02%) |
Sep 26, 2017 | 47.86 | 48.28 | 47.74 | 47.82 | 510,968 | -0.07(-0.15%) |
Sep 25, 2017 | 47.91 | 47.97 | 47.65 | 47.89 | 479,626 | -0.02(-0.04%) |
Sep 22, 2017 | 47.90 | 48.20 | 47.86 | 47.91 | 445,993 | +0.07(+0.15%) |
Sep 21, 2017 | 48.25 | 48.29 | 47.69 | 47.84 | 1,011,540 | -0.49(-1.01%) |
Sep 20, 2017 | 47.77 | 48.48 | 47.30 | 48.33 | 1,104,880 | +1.27(+2.70%) |
Sep 19, 2017 | 47.05 | 47.11 | 46.90 | 47.06 | 920,654 | +0.10(+0.21%) |
Sep 18, 2017 | 46.77 | 47.01 | 46.62 | 46.96 | 687,992 | +0.28(+0.60%) |
Sep 15, 2017 | 46.64 | 46.76 | 46.48 | 46.68 | 2,027,211 | -0.07(-0.15%) |
Sep 14, 2017 | 46.60 | 46.90 | 46.40 | 46.75 | 1,715,278 | +0.07(+0.15%) |
Sep 13, 2017 | 47.18 | 47.18 | 46.63 | 46.68 | 988,620 | -0.54(-1.14%) |
Sep 12, 2017 | 46.87 | 47.52 | 46.80 | 47.22 | 766,797 | +0.33(+0.70%) |
Sep 11, 2017 | 46.75 | 47.10 | 46.58 | 46.89 | 1,957,588 | +0.39(+0.84%) |
Sep 08, 2017 | 46.43 | 46.70 | 46.14 | 46.50 | 882,237 | +0.08(+0.17%) |
Sep 07, 2017 | 46.71 | 46.71 | 46.09 | 46.42 | 731,733 | -0.29(-0.62%) |
Sep 06, 2017 | 47.11 | 47.38 | 46.70 | 46.71 | 1,116,478 | -0.31(-0.66%) |
Sep 05, 2017 | 46.75 | 47.18 | 46.68 | 47.02 | 694,694 | +0.24(+0.51%) |
Sep 01, 2017 | 47.20 | 47.35 | 46.67 | 46.78 | 730,998 | -0.34(-0.72%) |
Aug 31, 2017 | 46.14 | 47.15 | 46.14 | 47.12 | 903,432 | +1.02(+2.21%) |
Aug 30, 2017 | 45.67 | 46.22 | 45.63 | 46.10 | 996,101 | +0.46(+1.01%) |
Aug 29, 2017 | 45.85 | 45.91 | 45.58 | 45.64 | 920,991 | -0.27(-0.59%) |
Aug 28, 2017 | 46.25 | 45.70 | 45.91 | 610,111 | +0.02(+0.04%) | |
Aug 25, 2017 | 45.60 | 46.07 | 45.55 | 45.89 | 1,595,412 | +0.32(+0.70%) |
Aug 24, 2017 | 45.19 | 45.63 | 45.17 | 45.57 | 1,036,876 | +0.47(+1.04%) |
Aug 23, 2017 | 45.29 | 45.59 | 44.91 | 45.10 | 1,077,570 | -0.25(-0.55%) |
Aug 22, 2017 | 44.67 | 45.41 | 44.63 | 45.35 | 706,578 | +0.66(+1.48%) |
Aug 21, 2017 | 44.64 | 44.78 | 44.34 | 44.69 | 610,808 | +0.09(+0.20%) |
Aug 18, 2017 | 44.56 | 44.77 | 43.94 | 44.60 | 1,245,530 | -0.02(-0.04%) |
Aug 17, 2017 | 44.64 | 44.95 | 44.43 | 44.62 | 718,290 | -0.18(-0.40%) |
Aug 16, 2017 | 44.68 | 45.27 | 44.63 | 44.80 | 897,307 | +0.22(+0.49%) |
Aug 15, 2017 | 44.84 | 44.93 | 44.44 | 44.58 | 1,372,808 | -0.16(-0.36%) |
Aug 14, 2017 | 44.60 | 44.94 | 44.51 | 44.74 | 1,407,948 | +0.54(+1.22%) |
Aug 11, 2017 | 44.03 | 44.32 | 43.87 | 44.20 | 812,527 | -0.04(-0.09%) |
Aug 10, 2017 | 44.48 | 44.48 | 44.09 | 44.24 | 744,971 | -0.31(-0.70%) |
Aug 09, 2017 | 44.18 | 44.62 | 44.18 | 44.55 | 1,577,898 | +0.15(+0.34%) |
Aug 08, 2017 | 44.68 | 44.87 | 44.37 | 44.40 | 1,109,245 | -0.39(-0.87%) |
Aug 07, 2017 | 44.68 | 45.31 | 44.33 | 44.79 | 1,555,871 | +0.19(+0.43%) |
Aug 04, 2017 | 44.98 | 45.13 | 44.58 | 44.60 | 1,067,253 | -0.20(-0.45%) |
Aug 03, 2017 | 44.01 | 45.14 | 44.00 | 44.80 | 1,373,567 | +0.60(+1.36%) |
Aug 02, 2017 | 44.00 | 45.00 | 42.58 | 44.20 | 6,846,208 | +0.21(+0.48%) |
Aug 01, 2017 | 44.29 | 44.91 | 43.58 | 43.99 | 2,031,366 | +0.03(+0.07%) |
Jul 31, 2017 | 41.41 | 44.68 | 41.18 | 43.96 | 4,892,783 | +3.57(+8.84%) |
Jul 28, 2017 | 41.13 | 41.71 | 40.32 | 40.39 | 2,486,007 | -0.91(-2.20%) |
Jul 27, 2017 | 42.24 | 42.27 | 41.04 | 41.30 | 1,571,109 | -0.88(-2.09%) |
Jul 26, 2017 | 41.79 | 42.94 | 41.36 | 42.18 | 7,204,807 | +2.49(+6.27%) |
Jul 25, 2017 | 39.36 | 39.70 | 39.16 | 39.69 | 968,013 | +0.51(+1.30%) |
Jul 24, 2017 | 39.48 | 39.61 | 39.14 | 39.18 | 577,804 | -0.31(-0.79%) |
Jul 21, 2017 | 39.48 | 39.60 | 39.32 | 39.49 | 239,907 | +0.02(+0.05%) |
Jul 20, 2017 | 39.73 | 39.47 | 39.47 | 413,463 | -0.19(-0.48%) | |
Jul 19, 2017 | 39.48 | 39.74 | 39.26 | 39.66 | 754,791 | +0.35(+0.89%) |
Jul 18, 2017 | 39.69 | 39.77 | 39.13 | 39.31 | 918,671 | -0.37(-0.93%) |
Jul 17, 2017 | 39.52 | 39.93 | 39.26 | 39.68 | 1,272,760 | +0.13(+0.33%) |
Jul 14, 2017 | 39.48 | 39.70 | 39.42 | 39.55 | 251,240 | +0.08(+0.20%) |
Jul 13, 2017 | 39.73 | 39.82 | 39.46 | 39.47 | 266,586 | -0.23(-0.58%) |
Jul 12, 2017 | 39.34 | 39.98 | 39.34 | 39.70 | 691,646 | +0.52(+1.33%) |
Jul 11, 2017 | 39.23 | 39.43 | 38.95 | 39.18 | 344,675 | +0.04(+0.10%) |
Jul 10, 2017 | 39.24 | 39.39 | 38.88 | 39.14 | 651,518 | -0.15(-0.38%) |
Jul 07, 2017 | 38.98 | 39.47 | 38.95 | 39.29 | 991,505 | +0.34(+0.87%) |
Jul 06, 2017 | 38.98 | 39.19 | 38.78 | 38.95 | 713,264 | -0.28(-0.71%) |
Jul 05, 2017 | 39.27 | 39.33 | 38.85 | 39.23 | 773,409 | -0.05(-0.13%) |