Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.07 | 44.07 | 42.83 | 43.75 | 258,816 | -0.26(-0.59%) |
Sep 28, 2017 | 42.75 | 44.06 | 42.75 | 44.01 | 344,133 | +1.23(+2.89%) |
Sep 27, 2017 | 42.22 | 42.77 | 1,114,486 | -2.25(-4.99%) | ||
Sep 26, 2017 | 45.73 | 45.90 | 44.54 | 45.02 | 267,886 | -0.71(-1.55%) |
Sep 25, 2017 | 45.57 | 45.92 | 45.20 | 45.73 | 189,158 | +0.17(+0.37%) |
Sep 22, 2017 | 45.57 | 45.88 | 45.26 | 45.56 | 105,326 | +0.12(+0.27%) |
Sep 21, 2017 | 45.52 | 46.00 | 45.38 | 45.44 | 96,527 | -0.04(-0.08%) |
Sep 20, 2017 | 45.27 | 45.80 | 45.12 | 45.47 | 281,634 | +0.23(+0.51%) |
Sep 19, 2017 | 45.10 | 45.50 | 44.92 | 45.24 | 130,073 | +0.17(+0.37%) |
Sep 18, 2017 | 44.82 | 45.11 | 44.75 | 45.07 | 96,146 | +0.10(+0.22%) |
Sep 15, 2017 | 45.07 | 45.37 | 44.58 | 44.98 | 338,024 | +0.10(+0.22%) |
Sep 14, 2017 | 44.35 | 44.88 | 44.12 | 44.88 | 100,103 | +0.60(+1.36%) |
Sep 13, 2017 | 44.16 | 44.73 | 44.16 | 44.27 | 87,866 | +0.15(+0.34%) |
Sep 12, 2017 | 45.78 | 45.78 | 43.96 | 44.12 | 136,574 | -1.65(-3.61%) |
Sep 11, 2017 | 44.96 | 45.89 | 44.96 | 45.78 | 133,816 | +0.97(+2.16%) |
Sep 08, 2017 | 44.42 | 44.96 | 43.55 | 44.81 | 145,087 | +0.25(+0.56%) |
Sep 07, 2017 | 44.00 | 44.58 | 43.85 | 44.56 | 121,763 | +0.56(+1.27%) |
Sep 06, 2017 | 44.13 | 44.35 | 43.26 | 44.00 | 166,013 | +0.04(+0.08%) |
Sep 05, 2017 | 43.41 | 44.15 | 43.41 | 43.96 | 105,240 | +0.45(+1.04%) |
Sep 01, 2017 | 43.82 | 43.82 | 43.30 | 43.51 | 109,214 | -0.28(-0.65%) |
Aug 31, 2017 | 43.45 | 44.31 | 43.35 | 43.79 | 154,276 | +0.45(+1.05%) |
Aug 30, 2017 | 43.86 | 43.86 | 43.07 | 43.34 | 122,922 | -0.48(-1.09%) |
Aug 29, 2017 | 43.70 | 44.25 | 43.50 | 43.82 | 110,350 | +0.14(+0.33%) |
Aug 28, 2017 | 43.56 | 43.81 | 43.46 | 43.68 | 108,375 | +0.14(+0.33%) |
Aug 25, 2017 | 43.65 | 44.14 | 43.41 | 43.54 | 125,976 | +0.04(+0.08%) |
Aug 24, 2017 | 43.55 | 43.79 | 43.34 | 43.50 | 97,233 | +0.02(+0.04%) |
Aug 23, 2017 | 43.54 | 43.77 | 43.43 | 43.48 | 118,409 | -0.08(-0.18%) |
Aug 22, 2017 | 43.84 | 43.95 | 43.31 | 43.56 | 163,778 | -0.08(-0.18%) |
Aug 21, 2017 | 43.40 | 43.71 | 43.17 | 43.64 | 143,735 | +0.22(+0.51%) |
Aug 18, 2017 | 42.76 | 44.41 | 42.74 | 43.42 | 219,440 | +0.39(+0.91%) |
Aug 17, 2017 | 43.76 | 44.06 | 42.92 | 43.03 | 143,109 | -0.72(-1.64%) |
Aug 16, 2017 | 44.61 | 44.61 | 43.73 | 43.75 | 229,684 | -0.79(-1.78%) |
Aug 15, 2017 | 44.59 | 44.94 | 44.38 | 44.54 | 78,598 | -0.15(-0.34%) |
Aug 14, 2017 | 44.20 | 44.74 | 43.58 | 44.69 | 152,527 | +0.53(+1.21%) |
Aug 11, 2017 | 44.86 | 45.52 | 43.57 | 44.16 | 148,432 | -1.32(-2.90%) |
Aug 10, 2017 | 45.42 | 45.73 | 45.01 | 45.48 | 123,071 | +0.06(+0.14%) |
Aug 09, 2017 | 44.83 | 45.42 | 44.59 | 45.42 | 173,088 | +0.72(+1.62%) |
Aug 08, 2017 | 44.82 | 45.17 | 44.44 | 44.69 | 76,868 | -0.23(-0.51%) |
Aug 07, 2017 | 44.89 | 45.09 | 44.40 | 44.92 | 100,310 | +0.06(+0.14%) |
Aug 04, 2017 | 44.05 | 45.09 | 43.73 | 44.86 | 140,726 | +0.83(+1.89%) |
Aug 03, 2017 | 41.43 | 44.36 | 41.43 | 44.03 | 237,424 | +0.90(+2.09%) |
Aug 02, 2017 | 44.30 | 44.85 | 42.99 | 43.13 | 192,594 | -1.10(-2.48%) |
Aug 01, 2017 | 43.69 | 44.28 | 43.57 | 44.22 | 71,561 | +0.51(+1.17%) |
Jul 31, 2017 | 44.01 | 44.20 | 43.63 | 43.71 | 98,081 | -0.23(-0.52%) |
Jul 28, 2017 | 43.22 | 44.08 | 43.12 | 43.94 | 92,770 | +0.57(+1.33%) |
Jul 27, 2017 | 44.15 | 44.32 | 42.95 | 43.37 | 142,642 | -0.79(-1.78%) |
Jul 26, 2017 | 43.34 | 44.31 | 43.33 | 44.15 | 238,406 | +0.66(+1.52%) |
Jul 25, 2017 | 43.05 | 43.67 | 42.91 | 43.49 | 120,814 | +0.55(+1.28%) |
Jul 24, 2017 | 43.75 | 43.90 | 42.74 | 42.94 | 141,823 | -0.98(-2.23%) |
Jul 21, 2017 | 43.98 | 44.08 | 43.22 | 43.92 | 126,422 | +0.66(+1.53%) |
Jul 20, 2017 | 42.53 | 43.37 | 42.53 | 43.26 | 179,835 | +0.75(+1.77%) |
Jul 19, 2017 | 42.15 | 42.51 | 42.08 | 42.51 | 76,878 | +0.46(+1.09%) |
Jul 18, 2017 | 41.46 | 42.06 | 41.37 | 42.05 | 62,919 | +0.47(+1.13%) |
Jul 17, 2017 | 41.30 | 41.65 | 41.23 | 41.58 | 109,086 | +0.27(+0.66%) |
Jul 14, 2017 | 41.49 | 41.90 | 41.23 | 41.31 | 136,369 | -0.19(-0.47%) |
Jul 13, 2017 | 42.04 | 42.04 | 41.21 | 41.50 | 92,341 | -0.50(-1.20%) |
Jul 12, 2017 | 42.30 | 42.83 | 41.60 | 42.00 | 90,869 | -0.01(-0.02%) |
Jul 11, 2017 | 41.72 | 42.14 | 41.56 | 42.01 | 189,208 | +0.36(+0.87%) |
Jul 10, 2017 | 42.07 | 42.08 | 41.49 | 41.65 | 79,500 | -0.29(-0.70%) |
Jul 07, 2017 | 41.47 | 42.00 | 41.34 | 41.94 | 67,022 | +0.49(+1.17%) |
Jul 06, 2017 | 41.59 | 41.78 | 41.31 | 41.46 | 92,521 | -0.37(-0.89%) |
Jul 05, 2017 | 42.28 | 42.42 | 41.57 | 41.83 | 98,558 | -0.46(-1.09%) |