Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.51 | 44.79 | 44.39 | 44.63 | 407,323 | +0.04(+0.09%) |
Sep 28, 2017 | 44.47 | 44.79 | 44.34 | 44.59 | 265,334 | +0.13(+0.29%) |
Sep 27, 2017 | 44.54 | 44.66 | 44.26 | 44.46 | 278,058 | +0.28(+0.64%) |
Sep 26, 2017 | 44.42 | 44.44 | 44.13 | 44.17 | 144,739 | +0.00(+0.00%) |
Sep 25, 2017 | 44.09 | 44.30 | 43.85 | 44.17 | 195,489 | +0.08(+0.18%) |
Sep 22, 2017 | 43.89 | 44.38 | 43.85 | 44.09 | 150,654 | +0.20(+0.46%) |
Sep 21, 2017 | 44.09 | 44.17 | 43.69 | 43.89 | 177,138 | -0.20(-0.46%) |
Sep 20, 2017 | 43.44 | 44.17 | 43.40 | 44.09 | 172,986 | +0.61(+1.40%) |
Sep 19, 2017 | 43.81 | 43.89 | 43.38 | 43.48 | 179,056 | -0.24(-0.56%) |
Sep 18, 2017 | 43.85 | 43.97 | 43.53 | 43.73 | 189,211 | -0.04(-0.09%) |
Sep 15, 2017 | 43.40 | 43.81 | 43.16 | 43.77 | 405,822 | +0.37(+0.84%) |
Sep 14, 2017 | 43.93 | 43.93 | 43.24 | 43.40 | 187,638 | -0.57(-1.29%) |
Sep 13, 2017 | 43.53 | 44.17 | 43.28 | 43.97 | 207,915 | +0.41(+0.93%) |
Sep 12, 2017 | 43.77 | 43.97 | 43.40 | 43.57 | 121,068 | -0.12(-0.28%) |
Sep 11, 2017 | 43.44 | 44.46 | 43.44 | 43.69 | 353,291 | +0.45(+1.03%) |
Sep 08, 2017 | 41.66 | 43.65 | 41.66 | 43.24 | 357,917 | +1.58(+3.80%) |
Sep 07, 2017 | 42.06 | 42.10 | 41.17 | 41.66 | 403,450 | -0.61(-1.44%) |
Sep 06, 2017 | 42.27 | 42.63 | 41.94 | 42.27 | 230,726 | +0.08(+0.19%) |
Sep 05, 2017 | 43.32 | 43.32 | 41.90 | 42.19 | 299,746 | -1.34(-3.08%) |
Sep 01, 2017 | 43.36 | 43.85 | 43.32 | 43.53 | 149,896 | +0.28(+0.66%) |
Aug 31, 2017 | 43.28 | 43.53 | 42.96 | 43.24 | 332,517 | +0.16(+0.38%) |
Aug 30, 2017 | 43.12 | 43.59 | 43.04 | 43.08 | 195,001 | -0.16(-0.38%) |
Aug 29, 2017 | 42.88 | 43.40 | 42.67 | 43.24 | 169,356 | -0.04(-0.09%) |
Aug 28, 2017 | 43.69 | 43.69 | 43.16 | 43.28 | 304,858 | -0.45(-1.02%) |
Aug 25, 2017 | 43.57 | 43.81 | 43.32 | 43.73 | 115,407 | +0.20(+0.47%) |
Aug 24, 2017 | 43.69 | 43.81 | 43.28 | 43.53 | 168,409 | -0.16(-0.37%) |
Aug 23, 2017 | 43.69 | 44.01 | 43.61 | 43.69 | 115,526 | -0.20(-0.46%) |
Aug 22, 2017 | 44.01 | 44.09 | 43.61 | 43.89 | 83,551 | -0.04(-0.09%) |
Aug 21, 2017 | 44.34 | 44.46 | 43.85 | 43.93 | 141,125 | -0.28(-0.64%) |
Aug 18, 2017 | 44.70 | 44.70 | 44.09 | 44.22 | 214,411 | -0.45(-1.00%) |
Aug 17, 2017 | 44.74 | 44.78 | 44.42 | 44.66 | 144,982 | -0.04(-0.09%) |
Aug 16, 2017 | 44.58 | 45.19 | 44.54 | 44.70 | 111,067 | +0.08(+0.18%) |
Aug 15, 2017 | 45.03 | 45.31 | 44.62 | 44.62 | 146,862 | -0.45(-0.99%) |
Aug 14, 2017 | 44.91 | 45.31 | 44.87 | 45.07 | 130,795 | +0.57(+1.28%) |
Aug 11, 2017 | 44.46 | 44.78 | 43.93 | 44.50 | 214,232 | -0.20(-0.45%) |
Aug 10, 2017 | 44.99 | 45.31 | 44.66 | 44.70 | 132,190 | -0.24(-0.54%) |
Aug 09, 2017 | 44.66 | 45.23 | 44.54 | 44.95 | 260,752 | -0.04(-0.09%) |
Aug 08, 2017 | 45.96 | 47.14 | 44.82 | 44.99 | 273,367 | -2.15(-4.57%) |
Aug 07, 2017 | 47.22 | 47.34 | 46.90 | 47.14 | 100,438 | -0.20(-0.43%) |
Aug 04, 2017 | 47.42 | 47.79 | 47.34 | 47.34 | 107,897 | +0.00(+0.00%) |
Aug 03, 2017 | 47.38 | 47.99 | 47.34 | 47.34 | 151,825 | -0.04(-0.09%) |
Aug 02, 2017 | 48.11 | 48.52 | 47.34 | 47.38 | 284,250 | -0.93(-1.93%) |
Aug 01, 2017 | 49.66 | 49.66 | 48.03 | 48.32 | 256,358 | -1.87(-3.72%) |
Jul 31, 2017 | 50.18 | 50.27 | 49.74 | 50.18 | 123,218 | +0.12(+0.24%) |
Jul 28, 2017 | 49.01 | 50.14 | 49.01 | 50.06 | 116,868 | +1.06(+2.15%) |
Jul 27, 2017 | 49.33 | 49.33 | 48.76 | 49.01 | 242,925 | -0.28(-0.58%) |
Jul 26, 2017 | 49.98 | 50.06 | 49.25 | 49.29 | 85,026 | -0.69(-1.38%) |
Jul 25, 2017 | 50.18 | 50.18 | 49.66 | 49.98 | 139,806 | +0.16(+0.33%) |
Jul 24, 2017 | 49.09 | 49.94 | 49.09 | 49.82 | 96,750 | +0.81(+1.66%) |
Jul 21, 2017 | 49.13 | 49.29 | 48.84 | 49.01 | 86,018 | -0.20(-0.41%) |
Jul 20, 2017 | 49.33 | 49.45 | 49.07 | 49.21 | 109,090 | -0.12(-0.25%) |
Jul 19, 2017 | 49.29 | 49.33 | 49.01 | 49.33 | 82,475 | +0.24(+0.50%) |
Jul 18, 2017 | 48.80 | 49.17 | 48.68 | 49.09 | 119,829 | -0.08(-0.17%) |
Jul 17, 2017 | 49.33 | 49.55 | 48.72 | 49.17 | 161,867 | -0.49(-0.98%) |
Jul 14, 2017 | 49.37 | 49.66 | 49.25 | 49.66 | 96,928 | +0.20(+0.41%) |
Jul 13, 2017 | 49.53 | 50.02 | 49.07 | 49.45 | 120,883 | -0.16(-0.33%) |
Jul 12, 2017 | 49.62 | 49.74 | 49.33 | 49.62 | 140,558 | +0.24(+0.49%) |
Jul 11, 2017 | 49.45 | 49.57 | 49.01 | 49.37 | 174,096 | -0.12(-0.25%) |
Jul 10, 2017 | 50.02 | 50.22 | 49.45 | 49.49 | 141,255 | -0.65(-1.30%) |
Jul 07, 2017 | 49.21 | 50.18 | 49.13 | 50.14 | 159,215 | +1.14(+2.32%) |
Jul 06, 2017 | 49.21 | 49.62 | 48.97 | 49.01 | 275,755 | -0.24(-0.49%) |
Jul 05, 2017 | 49.94 | 49.94 | 49.13 | 49.25 | 149,538 | -0.61(-1.22%) |