Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.42 | 48.75 | 48.42 | 48.57 | 404,470 | +0.17(+0.35%) |
Sep 28, 2017 | 48.43 | 49.03 | 48.13 | 48.40 | 180,689 | +0.16(+0.33%) |
Sep 27, 2017 | 48.18 | 48.41 | 47.68 | 48.24 | 316,551 | +0.14(+0.29%) |
Sep 26, 2017 | 48.47 | 48.57 | 48.06 | 48.10 | 257,928 | -0.46(-0.95%) |
Sep 25, 2017 | 49.25 | 49.25 | 48.49 | 48.56 | 319,756 | -0.65(-1.32%) |
Sep 22, 2017 | 49.44 | 49.44 | 49.10 | 49.21 | 124,938 | -0.04(-0.08%) |
Sep 21, 2017 | 48.86 | 49.29 | 48.86 | 49.25 | 258,619 | +0.16(+0.33%) |
Sep 20, 2017 | 49.11 | 49.34 | 48.86 | 49.09 | 545,381 | +0.15(+0.31%) |
Sep 19, 2017 | 48.78 | 48.98 | 48.56 | 48.94 | 324,030 | +0.36(+0.74%) |
Sep 18, 2017 | 48.63 | 48.89 | 48.56 | 48.58 | 256,213 | +0.03(+0.06%) |
Sep 15, 2017 | 48.02 | 48.66 | 48.02 | 48.55 | 302,120 | +0.24(+0.50%) |
Sep 14, 2017 | 47.93 | 48.51 | 47.92 | 48.31 | 269,958 | +0.36(+0.75%) |
Sep 13, 2017 | 48.38 | 48.87 | 47.95 | 47.95 | 283,904 | -0.55(-1.13%) |
Sep 12, 2017 | 48.69 | 48.69 | 48.37 | 48.50 | 169,655 | +0.09(+0.19%) |
Sep 11, 2017 | 47.96 | 48.43 | 47.96 | 48.41 | 503,824 | +0.45(+0.94%) |
Sep 08, 2017 | 48.50 | 48.63 | 47.84 | 47.96 | 266,140 | -0.51(-1.05%) |
Sep 07, 2017 | 48.27 | 48.65 | 47.98 | 48.47 | 165,286 | +0.55(+1.15%) |
Sep 06, 2017 | 48.24 | 48.60 | 47.89 | 47.92 | 342,451 | -0.26(-0.54%) |
Sep 05, 2017 | 48.64 | 48.72 | 47.83 | 48.18 | 352,168 | -0.24(-0.50%) |
Sep 01, 2017 | 48.11 | 48.61 | 48.01 | 48.42 | 802,218 | +0.32(+0.66%) |
Aug 31, 2017 | 47.84 | 48.10 | 47.57 | 48.10 | 576,329 | +0.61(+1.28%) |
Aug 30, 2017 | 48.47 | 48.47 | 47.42 | 47.50 | 876,665 | -0.78(-1.61%) |
Aug 29, 2017 | 48.00 | 48.55 | 47.87 | 48.27 | 162,385 | +0.07(+0.15%) |
Aug 28, 2017 | 47.85 | 48.20 | 47.66 | 48.20 | 395,606 | +0.60(+1.26%) |
Aug 25, 2017 | 47.27 | 47.78 | 47.24 | 47.61 | 368,408 | +0.34(+0.73%) |
Aug 24, 2017 | 47.16 | 47.31 | 46.96 | 47.26 | 334,776 | +0.38(+0.82%) |
Aug 23, 2017 | 46.64 | 47.10 | 46.51 | 46.88 | 404,173 | +0.16(+0.34%) |
Aug 22, 2017 | 46.44 | 46.80 | 46.44 | 46.72 | 262,212 | +0.21(+0.45%) |
Aug 21, 2017 | 46.31 | 46.54 | 46.25 | 46.51 | 258,621 | +0.34(+0.74%) |
Aug 18, 2017 | 46.13 | 46.24 | 45.89 | 46.17 | 253,619 | +0.29(+0.63%) |
Aug 17, 2017 | 46.27 | 46.33 | 45.79 | 45.88 | 198,911 | -0.30(-0.65%) |
Aug 16, 2017 | 45.66 | 46.29 | 45.66 | 46.18 | 390,706 | +0.51(+1.12%) |
Aug 15, 2017 | 45.34 | 45.73 | 45.33 | 45.67 | 224,171 | +0.15(+0.33%) |
Aug 14, 2017 | 45.35 | 45.58 | 45.19 | 45.52 | 278,466 | +0.36(+0.80%) |
Aug 11, 2017 | 45.31 | 45.34 | 44.97 | 45.16 | 494,526 | -0.15(-0.33%) |
Aug 10, 2017 | 45.47 | 45.61 | 45.21 | 45.31 | 285,874 | -0.18(-0.40%) |
Aug 09, 2017 | 45.76 | 45.76 | 45.39 | 45.49 | 222,337 | -0.37(-0.81%) |
Aug 08, 2017 | 45.88 | 46.00 | 45.73 | 45.86 | 207,713 | -0.02(-0.04%) |
Aug 07, 2017 | 45.82 | 46.01 | 45.59 | 45.88 | 198,050 | +0.29(+0.64%) |
Aug 04, 2017 | 45.70 | 45.70 | 45.47 | 45.59 | 99,889 | +0.06(+0.13%) |
Aug 03, 2017 | 45.51 | 45.62 | 44.66 | 45.53 | 465,185 | +0.07(+0.15%) |
Aug 02, 2017 | 45.21 | 45.61 | 45.21 | 45.46 | 1,193,618 | +0.04(+0.09%) |
Aug 01, 2017 | 45.53 | 45.70 | 45.37 | 45.42 | 216,040 | +0.00(+0.00%) |
Jul 31, 2017 | 45.38 | 45.55 | 45.28 | 45.42 | 229,870 | +0.01(+0.02%) |
Jul 28, 2017 | 45.44 | 45.62 | 45.09 | 45.41 | 147,213 | -0.06(-0.13%) |
Jul 27, 2017 | 45.82 | 45.84 | 45.33 | 45.47 | 201,530 | -0.22(-0.48%) |
Jul 26, 2017 | 45.30 | 45.76 | 45.25 | 45.69 | 199,782 | +0.51(+1.13%) |
Jul 25, 2017 | 45.26 | 45.51 | 45.01 | 45.18 | 206,396 | +0.27(+0.60%) |
Jul 24, 2017 | 45.16 | 45.32 | 44.76 | 44.91 | 199,225 | -0.04(-0.09%) |
Jul 21, 2017 | 45.30 | 45.31 | 44.94 | 44.95 | 164,064 | -0.19(-0.42%) |
Jul 20, 2017 | 45.14 | 45.27 | 44.98 | 45.14 | 418,399 | -0.03(-0.07%) |
Jul 19, 2017 | 45.11 | 45.34 | 45.02 | 45.17 | 143,223 | +0.13(+0.29%) |
Jul 18, 2017 | 44.87 | 45.06 | 44.58 | 45.04 | 118,770 | +0.35(+0.78%) |
Jul 17, 2017 | 44.58 | 44.83 | 44.58 | 44.69 | 467,853 | +0.20(+0.45%) |
Jul 14, 2017 | 44.17 | 44.53 | 44.05 | 44.49 | 293,910 | +0.37(+0.84%) |
Jul 13, 2017 | 43.86 | 44.17 | 43.81 | 44.12 | 339,276 | +0.40(+0.91%) |
Jul 12, 2017 | 43.24 | 43.80 | 43.22 | 43.72 | 442,056 | +0.63(+1.46%) |
Jul 11, 2017 | 43.02 | 43.48 | 42.94 | 43.09 | 530,019 | +0.01(+0.02%) |
Jul 10, 2017 | 42.38 | 43.17 | 42.38 | 43.08 | 850,213 | +0.50(+1.17%) |
Jul 07, 2017 | 42.27 | 42.78 | 42.22 | 42.58 | 723,362 | +0.21(+0.50%) |
Jul 06, 2017 | 42.51 | 42.67 | 41.64 | 42.37 | 476,132 | -0.29(-0.68%) |
Jul 05, 2017 | 42.31 | 42.68 | 42.14 | 42.66 | 594,302 | +0.82(+1.96%) |