Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.18 | 49.28 | 48.83 | 48.96 | 352,938 | -0.21(-0.42%) |
Sep 28, 2017 | 49.11 | 49.36 | 48.57 | 49.17 | 388,941 | +0.08(+0.16%) |
Sep 27, 2017 | 48.61 | 49.43 | 47.97 | 49.09 | 753,218 | +0.57(+1.18%) |
Sep 26, 2017 | 48.50 | 48.77 | 48.22 | 48.52 | 344,843 | +0.11(+0.23%) |
Sep 25, 2017 | 48.89 | 49.19 | 48.26 | 48.41 | 439,823 | -0.54(-1.11%) |
Sep 22, 2017 | 48.72 | 49.22 | 48.66 | 48.95 | 208,938 | +0.29(+0.59%) |
Sep 21, 2017 | 49.11 | 49.14 | 48.58 | 48.66 | 309,672 | -0.52(-1.05%) |
Sep 20, 2017 | 49.53 | 49.69 | 49.01 | 49.18 | 322,193 | -0.35(-0.71%) |
Sep 19, 2017 | 49.01 | 49.70 | 48.92 | 49.53 | 400,657 | +0.52(+1.06%) |
Sep 18, 2017 | 49.43 | 49.75 | 48.70 | 49.01 | 576,557 | -0.37(-0.76%) |
Sep 15, 2017 | 48.96 | 49.58 | 48.81 | 49.39 | 781,333 | +0.29(+0.58%) |
Sep 14, 2017 | 49.31 | 49.82 | 48.99 | 49.10 | 743,289 | -0.10(-0.19%) |
Sep 13, 2017 | 49.68 | 49.86 | 49.18 | 49.19 | 716,108 | -0.66(-1.33%) |
Sep 12, 2017 | 49.62 | 49.93 | 49.45 | 49.86 | 442,259 | +0.26(+0.53%) |
Sep 11, 2017 | 49.60 | 50.16 | 49.31 | 49.59 | 693,722 | +0.30(+0.61%) |
Sep 08, 2017 | 49.76 | 50.00 | 49.11 | 49.29 | 646,255 | -0.49(-0.98%) |
Sep 07, 2017 | 50.07 | 50.07 | 49.17 | 49.78 | 470,950 | -0.13(-0.26%) |
Sep 06, 2017 | 49.37 | 50.12 | 49.18 | 49.90 | 1,353,055 | +0.52(+1.05%) |
Sep 05, 2017 | 49.07 | 49.57 | 48.88 | 49.39 | 600,634 | +0.15(+0.31%) |
Sep 01, 2017 | 48.62 | 49.33 | 48.25 | 49.23 | 598,542 | +0.79(+1.63%) |
Aug 31, 2017 | 48.58 | 48.70 | 48.25 | 48.45 | 683,041 | -0.09(-0.18%) |
Aug 30, 2017 | 47.78 | 48.54 | 47.65 | 48.53 | 518,940 | +0.96(+2.01%) |
Aug 29, 2017 | 47.35 | 47.78 | 47.30 | 47.58 | 520,150 | -0.02(-0.03%) |
Aug 28, 2017 | 47.47 | 47.74 | 47.23 | 47.59 | 410,956 | +0.41(+0.86%) |
Aug 25, 2017 | 47.25 | 47.66 | 46.94 | 47.19 | 483,242 | +0.06(+0.12%) |
Aug 24, 2017 | 47.31 | 47.31 | 46.80 | 47.13 | 738,133 | -0.04(-0.08%) |
Aug 23, 2017 | 46.84 | 47.39 | 46.38 | 47.17 | 1,036,533 | +0.33(+0.71%) |
Aug 22, 2017 | 45.42 | 47.12 | 44.97 | 46.84 | 1,980,281 | +1.39(+3.07%) |
Aug 21, 2017 | 44.16 | 45.73 | 43.83 | 45.44 | 2,874,159 | +1.53(+3.48%) |
Aug 18, 2017 | 42.58 | 43.97 | 42.56 | 43.92 | 1,258,019 | +1.35(+3.16%) |
Aug 17, 2017 | 43.93 | 44.09 | 42.55 | 42.57 | 738,888 | -1.37(-3.12%) |
Aug 16, 2017 | 42.85 | 44.27 | 42.85 | 43.94 | 1,827,679 | +1.43(+3.37%) |
Aug 15, 2017 | 43.98 | 44.33 | 42.35 | 42.51 | 2,902,326 | -1.83(-4.12%) |
Aug 14, 2017 | 48.15 | 48.47 | 43.31 | 44.34 | 3,666,910 | -3.57(-7.45%) |
Aug 11, 2017 | 47.70 | 48.49 | 47.49 | 47.91 | 718,373 | +0.00(+0.00%) |
Aug 10, 2017 | 48.72 | 48.92 | 47.57 | 47.91 | 983,422 | -1.29(-2.62%) |
Aug 09, 2017 | 49.16 | 49.41 | 48.29 | 49.20 | 677,837 | -0.45(-0.91%) |
Aug 08, 2017 | 48.74 | 50.11 | 48.39 | 49.65 | 882,577 | +0.84(+1.72%) |
Aug 07, 2017 | 47.88 | 48.93 | 47.70 | 48.81 | 663,948 | +0.85(+1.77%) |
Aug 04, 2017 | 48.72 | 48.72 | 47.74 | 47.96 | 563,882 | -0.58(-1.19%) |
Aug 03, 2017 | 50.03 | 51.44 | 48.17 | 48.54 | 1,055,883 | -0.63(-1.29%) |
Aug 02, 2017 | 49.79 | 49.87 | 47.72 | 49.17 | 1,251,662 | -0.79(-1.58%) |
Aug 01, 2017 | 50.40 | 50.48 | 49.85 | 49.96 | 784,748 | -0.19(-0.38%) |
Jul 31, 2017 | 50.45 | 50.58 | 49.88 | 50.15 | 332,571 | -0.25(-0.49%) |
Jul 28, 2017 | 49.96 | 50.63 | 49.80 | 50.40 | 390,948 | +0.24(+0.47%) |
Jul 27, 2017 | 50.60 | 50.60 | 49.60 | 50.16 | 375,638 | -0.35(-0.69%) |
Jul 26, 2017 | 51.94 | 51.97 | 49.92 | 50.51 | 819,890 | -1.43(-2.76%) |
Jul 25, 2017 | 51.45 | 52.12 | 51.22 | 51.94 | 699,458 | +0.73(+1.42%) |
Jul 24, 2017 | 50.66 | 51.25 | 50.53 | 51.21 | 420,776 | +0.47(+0.94%) |
Jul 21, 2017 | 50.49 | 51.00 | 50.42 | 50.74 | 683,801 | -0.11(-0.22%) |
Jul 20, 2017 | 50.61 | 51.21 | 50.33 | 50.85 | 421,126 | +0.53(+1.05%) |
Jul 19, 2017 | 50.03 | 50.43 | 49.98 | 50.32 | 370,590 | +0.36(+0.73%) |
Jul 18, 2017 | 49.87 | 49.96 | 49.16 | 49.96 | 478,233 | +0.10(+0.19%) |
Jul 17, 2017 | 49.75 | 50.07 | 49.54 | 49.86 | 389,298 | -0.06(-0.11%) |
Jul 14, 2017 | 49.63 | 50.01 | 49.63 | 49.92 | 298,159 | +0.23(+0.46%) |
Jul 13, 2017 | 49.81 | 50.26 | 49.57 | 49.69 | 703,810 | -0.06(-0.11%) |
Jul 12, 2017 | 50.09 | 50.84 | 49.71 | 49.74 | 551,959 | -0.05(-0.10%) |
Jul 11, 2017 | 49.32 | 50.16 | 49.21 | 49.79 | 789,452 | +0.18(+0.37%) |
Jul 10, 2017 | 49.20 | 49.87 | 49.20 | 49.61 | 535,820 | +0.41(+0.84%) |
Jul 07, 2017 | 49.27 | 49.59 | 48.87 | 49.20 | 444,395 | +0.20(+0.40%) |
Jul 06, 2017 | 49.63 | 49.72 | 48.93 | 49.00 | 705,400 | -0.83(-1.67%) |
Jul 05, 2017 | 49.62 | 49.97 | 49.49 | 49.83 | 455,795 | +0.16(+0.32%) |