Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.68 | 53.72 | 52.68 | 53.13 | 802,013 | +0.54(+1.02%) |
Sep 28, 2017 | 50.69 | 53.17 | 50.69 | 52.59 | 655,416 | +1.88(+3.72%) |
Sep 27, 2017 | 50.44 | 50.97 | 50.31 | 50.71 | 573,242 | +0.44(+0.88%) |
Sep 26, 2017 | 49.48 | 50.71 | 49.25 | 50.27 | 467,023 | +0.81(+1.64%) |
Sep 25, 2017 | 50.54 | 51.11 | 49.36 | 49.46 | 629,818 | -1.19(-2.35%) |
Sep 22, 2017 | 50.02 | 50.77 | 49.77 | 50.65 | 414,870 | +0.54(+1.09%) |
Sep 21, 2017 | 51.23 | 51.31 | 49.77 | 50.10 | 480,571 | -1.15(-2.24%) |
Sep 20, 2017 | 51.28 | 51.77 | 50.96 | 51.25 | 705,659 | -0.05(-0.09%) |
Sep 19, 2017 | 51.39 | 51.39 | 50.65 | 51.30 | 547,714 | +0.00(+0.01%) |
Sep 18, 2017 | 51.48 | 51.80 | 50.75 | 51.29 | 659,780 | -0.01(-0.02%) |
Sep 15, 2017 | 51.58 | 51.70 | 50.84 | 51.31 | 860,466 | -0.10(-0.20%) |
Sep 14, 2017 | 52.10 | 52.43 | 51.07 | 51.41 | 481,850 | -0.66(-1.27%) |
Sep 13, 2017 | 52.25 | 52.75 | 51.55 | 52.07 | 639,998 | -0.18(-0.35%) |
Sep 12, 2017 | 54.58 | 54.76 | 52.21 | 52.25 | 864,034 | -1.88(-3.47%) |
Sep 11, 2017 | 52.99 | 55.60 | 52.99 | 54.13 | 1,170,164 | +1.65(+3.15%) |
Sep 08, 2017 | 51.39 | 52.66 | 47.86 | 52.48 | 1,355,715 | +0.15(+0.28%) |
Sep 07, 2017 | 51.76 | 52.52 | 50.19 | 52.34 | 501,272 | +0.86(+1.66%) |
Sep 06, 2017 | 51.21 | 51.97 | 50.40 | 51.48 | 440,148 | +0.27(+0.52%) |
Sep 05, 2017 | 50.11 | 52.33 | 49.89 | 51.21 | 862,773 | +1.08(+2.15%) |
Sep 01, 2017 | 49.90 | 50.30 | 49.42 | 50.13 | 382,701 | +0.36(+0.73%) |
Aug 31, 2017 | 50.12 | 50.49 | 49.53 | 49.77 | 389,405 | -0.10(-0.20%) |
Aug 30, 2017 | 49.26 | 49.99 | 49.19 | 49.87 | 305,683 | +0.61(+1.24%) |
Aug 29, 2017 | 48.87 | 49.76 | 48.70 | 49.26 | 407,671 | +0.07(+0.15%) |
Aug 28, 2017 | 49.04 | 49.65 | 48.78 | 49.18 | 422,452 | +0.50(+1.02%) |
Aug 25, 2017 | 49.26 | 49.26 | 48.58 | 48.69 | 313,753 | -0.45(-0.91%) |
Aug 24, 2017 | 49.13 | 49.57 | 48.89 | 49.13 | 376,463 | +0.00(+0.01%) |
Aug 23, 2017 | 48.40 | 49.35 | 47.59 | 49.13 | 396,896 | +0.66(+1.35%) |
Aug 22, 2017 | 49.14 | 49.34 | 48.40 | 48.47 | 787,053 | -0.57(-1.16%) |
Aug 21, 2017 | 48.09 | 49.16 | 47.59 | 49.04 | 474,460 | +0.87(+1.80%) |
Aug 18, 2017 | 47.35 | 48.75 | 47.05 | 48.17 | 600,732 | +0.70(+1.47%) |
Aug 17, 2017 | 48.56 | 49.11 | 47.45 | 47.47 | 549,935 | -1.19(-2.46%) |
Aug 16, 2017 | 49.00 | 49.24 | 47.63 | 48.67 | 529,261 | -0.24(-0.50%) |
Aug 15, 2017 | 47.81 | 49.26 | 47.60 | 48.91 | 561,329 | +1.02(+2.14%) |
Aug 14, 2017 | 46.88 | 48.12 | 46.37 | 47.89 | 589,526 | +1.63(+3.53%) |
Aug 11, 2017 | 45.91 | 47.31 | 45.71 | 46.26 | 558,007 | +0.63(+1.37%) |
Aug 10, 2017 | 46.72 | 46.85 | 45.52 | 45.63 | 569,885 | -1.15(-2.46%) |
Aug 09, 2017 | 47.01 | 47.01 | 46.08 | 46.78 | 497,721 | -0.57(-1.21%) |
Aug 08, 2017 | 46.68 | 47.52 | 46.34 | 47.36 | 414,151 | +0.69(+1.48%) |
Aug 07, 2017 | 46.72 | 47.75 | 46.00 | 46.67 | 555,186 | -0.04(-0.08%) |
Aug 04, 2017 | 46.72 | 47.16 | 45.83 | 46.71 | 456,698 | +0.22(+0.47%) |
Aug 03, 2017 | 44.76 | 47.70 | 44.37 | 46.49 | 1,259,193 | +1.61(+3.58%) |
Aug 02, 2017 | 44.73 | 45.09 | 43.88 | 44.88 | 635,518 | +0.49(+1.11%) |
Aug 01, 2017 | 44.04 | 45.01 | 44.01 | 44.39 | 484,047 | +0.66(+1.50%) |
Jul 31, 2017 | 44.08 | 44.51 | 43.59 | 43.74 | 476,966 | -0.24(-0.56%) |
Jul 28, 2017 | 43.67 | 44.32 | 43.43 | 43.98 | 467,855 | +0.29(+0.66%) |
Jul 27, 2017 | 43.78 | 44.73 | 43.16 | 43.69 | 1,125,230 | +0.15(+0.35%) |
Jul 26, 2017 | 44.45 | 45.07 | 43.05 | 43.54 | 1,302,228 | -0.68(-1.53%) |
Jul 25, 2017 | 45.36 | 45.46 | 44.07 | 44.22 | 690,494 | -0.91(-2.02%) |
Jul 24, 2017 | 44.39 | 45.40 | 44.39 | 45.13 | 746,187 | +0.73(+1.65%) |
Jul 21, 2017 | 44.75 | 44.88 | 43.26 | 44.40 | 1,392,630 | -1.99(-4.28%) |
Jul 20, 2017 | 45.05 | 47.38 | 44.43 | 46.38 | 1,321,856 | +1.60(+3.57%) |
Jul 19, 2017 | 43.05 | 45.51 | 42.77 | 44.78 | 1,287,205 | +1.95(+4.56%) |
Jul 18, 2017 | 42.29 | 42.90 | 41.97 | 42.83 | 702,899 | +0.61(+1.44%) |
Jul 17, 2017 | 43.20 | 43.84 | 42.08 | 42.22 | 795,968 | -0.91(-2.11%) |
Jul 14, 2017 | 41.54 | 43.35 | 40.39 | 43.13 | 1,076,999 | +1.95(+4.74%) |
Jul 13, 2017 | 45.53 | 45.67 | 40.97 | 41.18 | 2,906,444 | -3.79(-8.43%) |
Jul 12, 2017 | 44.54 | 45.07 | 44.13 | 44.97 | 711,497 | +0.91(+2.07%) |
Jul 11, 2017 | 44.15 | 44.64 | 43.62 | 44.06 | 941,173 | -0.18(-0.40%) |
Jul 10, 2017 | 41.80 | 44.36 | 41.76 | 44.23 | 2,009,223 | +2.87(+6.95%) |
Jul 07, 2017 | 40.14 | 42.55 | 39.81 | 41.36 | 895,252 | +1.03(+2.55%) |
Jul 06, 2017 | 40.13 | 40.44 | 39.54 | 40.33 | 554,682 | -0.12(-0.30%) |
Jul 05, 2017 | 40.02 | 40.60 | 39.98 | 40.45 | 484,764 | +0.54(+1.34%) |