Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.31 | 44.31 | 43.06 | 43.99 | 257,404 | -0.26(-0.59%) |
Sep 28, 2017 | 42.98 | 44.30 | 42.98 | 44.25 | 342,255 | +1.24(+2.89%) |
Sep 27, 2017 | 42.45 | 43.01 | 1,108,405 | -2.26(-4.99%) | ||
Sep 26, 2017 | 45.98 | 46.16 | 44.79 | 45.27 | 266,424 | -0.71(-1.55%) |
Sep 25, 2017 | 45.82 | 46.17 | 45.45 | 45.98 | 188,126 | +0.17(+0.37%) |
Sep 22, 2017 | 45.82 | 46.13 | 45.50 | 45.81 | 104,751 | +0.12(+0.27%) |
Sep 21, 2017 | 45.77 | 46.25 | 45.62 | 45.69 | 96,000 | -0.04(-0.08%) |
Sep 20, 2017 | 45.52 | 46.05 | 45.37 | 45.72 | 280,098 | +0.23(+0.51%) |
Sep 19, 2017 | 45.35 | 45.75 | 45.17 | 45.49 | 129,363 | +0.17(+0.37%) |
Sep 18, 2017 | 45.06 | 45.36 | 45.00 | 45.32 | 95,622 | +0.10(+0.22%) |
Sep 15, 2017 | 45.32 | 45.62 | 44.82 | 45.22 | 336,179 | +0.10(+0.22%) |
Sep 14, 2017 | 44.59 | 45.12 | 44.37 | 45.12 | 99,557 | +0.61(+1.36%) |
Sep 13, 2017 | 44.40 | 44.97 | 44.40 | 44.52 | 87,386 | +0.15(+0.34%) |
Sep 12, 2017 | 46.04 | 46.04 | 44.20 | 44.37 | 135,829 | -1.66(-3.61%) |
Sep 11, 2017 | 45.20 | 46.14 | 45.20 | 46.03 | 133,086 | +0.97(+2.16%) |
Sep 08, 2017 | 44.66 | 45.20 | 43.79 | 45.05 | 144,295 | +0.25(+0.56%) |
Sep 07, 2017 | 44.24 | 44.83 | 44.09 | 44.80 | 121,099 | +0.56(+1.27%) |
Sep 06, 2017 | 44.37 | 44.59 | 43.50 | 44.24 | 165,107 | +0.04(+0.08%) |
Sep 05, 2017 | 43.65 | 44.39 | 43.65 | 44.20 | 104,666 | +0.46(+1.04%) |
Sep 01, 2017 | 44.06 | 44.06 | 43.53 | 43.75 | 108,618 | -0.29(-0.65%) |
Aug 31, 2017 | 43.69 | 44.55 | 43.59 | 44.03 | 153,434 | +0.46(+1.05%) |
Aug 30, 2017 | 44.10 | 44.10 | 43.30 | 43.58 | 122,251 | -0.48(-1.09%) |
Aug 29, 2017 | 43.94 | 44.49 | 43.74 | 44.06 | 109,747 | +0.14(+0.33%) |
Aug 28, 2017 | 43.80 | 44.05 | 43.70 | 43.92 | 107,784 | +0.14(+0.33%) |
Aug 25, 2017 | 43.89 | 44.38 | 43.65 | 43.78 | 125,288 | +0.04(+0.08%) |
Aug 24, 2017 | 43.79 | 44.03 | 43.57 | 43.74 | 96,702 | +0.02(+0.04%) |
Aug 23, 2017 | 43.78 | 44.01 | 43.67 | 43.72 | 117,762 | -0.08(-0.18%) |
Aug 22, 2017 | 44.08 | 44.19 | 43.55 | 43.80 | 162,884 | -0.08(-0.18%) |
Aug 21, 2017 | 43.64 | 43.95 | 43.41 | 43.88 | 142,950 | +0.22(+0.51%) |
Aug 18, 2017 | 42.99 | 44.65 | 42.97 | 43.66 | 218,243 | +0.39(+0.91%) |
Aug 17, 2017 | 44.00 | 44.30 | 43.16 | 43.27 | 142,328 | -0.72(-1.64%) |
Aug 16, 2017 | 44.86 | 44.86 | 43.97 | 43.99 | 228,431 | -0.79(-1.77%) |
Aug 15, 2017 | 44.84 | 45.19 | 44.62 | 44.79 | 78,169 | -0.15(-0.34%) |
Aug 14, 2017 | 44.45 | 44.99 | 43.82 | 44.94 | 151,694 | +0.54(+1.21%) |
Aug 11, 2017 | 45.11 | 45.77 | 43.81 | 44.40 | 147,622 | -1.33(-2.90%) |
Aug 10, 2017 | 45.67 | 45.99 | 45.26 | 45.73 | 122,400 | +0.06(+0.14%) |
Aug 09, 2017 | 45.08 | 45.67 | 44.84 | 45.67 | 172,143 | +0.73(+1.62%) |
Aug 08, 2017 | 45.07 | 45.42 | 44.69 | 44.94 | 76,449 | -0.23(-0.51%) |
Aug 07, 2017 | 45.13 | 45.34 | 44.64 | 45.17 | 99,763 | +0.06(+0.14%) |
Aug 04, 2017 | 44.29 | 45.34 | 43.97 | 45.11 | 139,959 | +0.84(+1.89%) |
Aug 03, 2017 | 41.66 | 44.60 | 41.66 | 44.27 | 236,128 | +0.91(+2.09%) |
Aug 02, 2017 | 44.55 | 45.10 | 43.23 | 43.36 | 191,543 | -1.10(-2.48%) |
Aug 01, 2017 | 43.93 | 44.52 | 43.81 | 44.47 | 71,171 | +0.52(+1.17%) |
Jul 31, 2017 | 44.25 | 44.44 | 43.87 | 43.95 | 97,546 | -0.23(-0.52%) |
Jul 28, 2017 | 43.46 | 44.32 | 43.35 | 44.18 | 92,264 | +0.58(+1.32%) |
Jul 27, 2017 | 44.39 | 44.56 | 43.19 | 43.60 | 141,863 | -0.79(-1.78%) |
Jul 26, 2017 | 43.58 | 44.55 | 43.57 | 44.39 | 237,105 | +0.67(+1.52%) |
Jul 25, 2017 | 43.28 | 43.91 | 43.14 | 43.73 | 120,155 | +0.55(+1.28%) |
Jul 24, 2017 | 43.99 | 44.15 | 42.97 | 43.18 | 141,049 | -0.99(-2.23%) |
Jul 21, 2017 | 44.23 | 44.32 | 43.46 | 44.16 | 125,732 | +0.67(+1.53%) |
Jul 20, 2017 | 42.76 | 43.60 | 42.76 | 43.50 | 178,854 | +0.76(+1.77%) |
Jul 19, 2017 | 42.39 | 42.74 | 42.31 | 42.74 | 76,459 | +0.46(+1.09%) |
Jul 18, 2017 | 41.69 | 42.29 | 41.59 | 42.28 | 62,576 | +0.47(+1.13%) |
Jul 17, 2017 | 41.52 | 41.88 | 41.45 | 41.81 | 108,490 | +0.28(+0.66%) |
Jul 14, 2017 | 41.72 | 42.13 | 41.45 | 41.53 | 135,624 | -0.20(-0.47%) |
Jul 13, 2017 | 42.27 | 42.27 | 41.43 | 41.73 | 91,837 | -0.51(-1.20%) |
Jul 12, 2017 | 42.53 | 43.06 | 41.83 | 42.23 | 90,373 | -0.01(-0.02%) |
Jul 11, 2017 | 41.95 | 42.37 | 41.79 | 42.24 | 188,175 | +0.36(+0.87%) |
Jul 10, 2017 | 42.30 | 42.31 | 41.72 | 41.88 | 79,066 | -0.29(-0.70%) |
Jul 07, 2017 | 41.70 | 42.23 | 41.57 | 42.17 | 66,656 | +0.49(+1.17%) |
Jul 06, 2017 | 41.82 | 42.01 | 41.54 | 41.68 | 92,016 | -0.37(-0.89%) |
Jul 05, 2017 | 42.51 | 42.65 | 41.80 | 42.06 | 98,020 | -0.46(-1.09%) |