Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.53 | 46.54 | 45.88 | 46.13 | 277,991 | -0.41(-0.88%) |
Sep 28, 2017 | 45.82 | 46.63 | 45.67 | 46.54 | 124,943 | +0.47(+1.01%) |
Sep 27, 2017 | 45.72 | 46.32 | 44.95 | 46.07 | 406,674 | +0.87(+1.92%) |
Sep 26, 2017 | 44.65 | 45.30 | 44.55 | 45.20 | 143,279 | +0.53(+1.19%) |
Sep 25, 2017 | 44.43 | 44.80 | 44.20 | 44.67 | 137,366 | +0.27(+0.62%) |
Sep 22, 2017 | 44.13 | 44.67 | 44.07 | 44.40 | 118,649 | +0.20(+0.45%) |
Sep 21, 2017 | 44.23 | 44.31 | 43.70 | 44.20 | 171,785 | +0.16(+0.37%) |
Sep 20, 2017 | 43.47 | 44.20 | 43.14 | 44.04 | 178,623 | +0.75(+1.73%) |
Sep 19, 2017 | 43.41 | 43.50 | 43.10 | 43.29 | 133,675 | +0.19(+0.45%) |
Sep 18, 2017 | 43.28 | 43.44 | 43.06 | 43.10 | 118,979 | -0.16(-0.37%) |
Sep 15, 2017 | 42.97 | 43.37 | 42.50 | 43.26 | 399,704 | +0.35(+0.82%) |
Sep 14, 2017 | 43.17 | 43.33 | 42.65 | 42.90 | 100,596 | -0.35(-0.82%) |
Sep 13, 2017 | 42.99 | 43.39 | 42.61 | 43.26 | 94,159 | +0.27(+0.62%) |
Sep 12, 2017 | 42.78 | 43.12 | 42.12 | 42.99 | 107,872 | +0.34(+0.79%) |
Sep 11, 2017 | 43.11 | 43.88 | 42.41 | 42.65 | 200,529 | +0.73(+1.75%) |
Sep 08, 2017 | 40.90 | 42.36 | 40.48 | 41.92 | 334,031 | +0.89(+2.18%) |
Sep 07, 2017 | 41.96 | 41.96 | 40.55 | 41.03 | 194,051 | -1.06(-2.52%) |
Sep 06, 2017 | 41.25 | 42.42 | 41.01 | 42.09 | 168,015 | +0.84(+2.03%) |
Sep 05, 2017 | 42.87 | 43.33 | 41.04 | 41.25 | 201,811 | -1.89(-4.38%) |
Sep 01, 2017 | 43.14 | 43.63 | 42.95 | 43.14 | 91,589 | +0.10(+0.24%) |
Aug 31, 2017 | 43.13 | 43.13 | 42.84 | 43.04 | 118,278 | +0.00(+0.00%) |
Aug 30, 2017 | 43.23 | 43.31 | 42.86 | 43.04 | 116,596 | -0.22(-0.50%) |
Aug 29, 2017 | 43.14 | 43.43 | 43.07 | 43.26 | 177,035 | -0.31(-0.70%) |
Aug 28, 2017 | 43.98 | 43.98 | 43.38 | 43.56 | 169,780 | -0.46(-1.04%) |
Aug 25, 2017 | 43.67 | 44.17 | 43.63 | 44.02 | 115,444 | +0.58(+1.35%) |
Aug 24, 2017 | 43.75 | 43.75 | 43.27 | 43.43 | 119,796 | -0.06(-0.13%) |
Aug 23, 2017 | 43.51 | 44.01 | 43.33 | 43.49 | 109,420 | -0.33(-0.75%) |
Aug 22, 2017 | 43.54 | 43.88 | 43.08 | 43.82 | 124,697 | +0.38(+0.87%) |
Aug 21, 2017 | 43.39 | 43.56 | 43.10 | 43.44 | 148,790 | +0.11(+0.26%) |
Aug 18, 2017 | 42.84 | 43.60 | 42.46 | 43.33 | 369,569 | +0.22(+0.52%) |
Aug 17, 2017 | 43.79 | 44.18 | 43.05 | 43.10 | 144,955 | -0.83(-1.88%) |
Aug 16, 2017 | 44.03 | 44.33 | 43.74 | 43.93 | 116,906 | +0.12(+0.27%) |
Aug 15, 2017 | 44.40 | 44.40 | 43.72 | 43.81 | 82,957 | -0.50(-1.12%) |
Aug 14, 2017 | 44.23 | 44.79 | 44.07 | 44.31 | 179,856 | +0.30(+0.69%) |
Aug 11, 2017 | 44.21 | 44.78 | 43.23 | 44.00 | 222,645 | -0.53(-1.19%) |
Aug 10, 2017 | 44.51 | 45.06 | 44.51 | 44.53 | 139,226 | -0.29(-0.64%) |
Aug 09, 2017 | 44.83 | 44.96 | 44.37 | 44.82 | 175,261 | -0.09(-0.20%) |
Aug 08, 2017 | 45.60 | 45.74 | 44.84 | 44.91 | 220,285 | -0.69(-1.51%) |
Aug 07, 2017 | 45.85 | 46.00 | 45.44 | 45.60 | 168,367 | -0.25(-0.54%) |
Aug 04, 2017 | 45.42 | 45.97 | 45.29 | 45.84 | 135,946 | +0.55(+1.22%) |
Aug 03, 2017 | 45.53 | 45.83 | 45.24 | 45.29 | 108,878 | -0.25(-0.55%) |
Aug 02, 2017 | 46.34 | 47.09 | 45.52 | 45.54 | 161,582 | -0.93(-2.00%) |
Aug 01, 2017 | 46.78 | 46.88 | 45.92 | 46.47 | 155,847 | -0.04(-0.09%) |
Jul 31, 2017 | 46.33 | 46.65 | 45.84 | 46.51 | 777,763 | +0.26(+0.55%) |
Jul 28, 2017 | 45.85 | 46.28 | 45.51 | 46.25 | 156,817 | +0.39(+0.86%) |
Jul 27, 2017 | 45.58 | 46.18 | 45.36 | 45.86 | 226,249 | +0.27(+0.60%) |
Jul 26, 2017 | 46.93 | 46.93 | 45.58 | 45.59 | 198,086 | -1.42(-3.02%) |
Jul 25, 2017 | 46.08 | 47.21 | 46.06 | 47.01 | 243,825 | +1.25(+2.73%) |
Jul 24, 2017 | 46.12 | 46.29 | 45.30 | 45.76 | 194,099 | -0.35(-0.76%) |
Jul 21, 2017 | 46.12 | 46.43 | 45.34 | 46.11 | 351,927 | +0.54(+1.20%) |
Jul 20, 2017 | 45.41 | 46.33 | 44.20 | 45.56 | 450,517 | +1.78(+4.06%) |
Jul 19, 2017 | 43.35 | 44.64 | 42.77 | 43.79 | 149,961 | +0.42(+0.98%) |
Jul 18, 2017 | 43.06 | 43.43 | 42.73 | 43.36 | 112,632 | +0.08(+0.19%) |
Jul 17, 2017 | 43.47 | 43.61 | 43.19 | 43.28 | 132,975 | -0.02(-0.04%) |
Jul 14, 2017 | 43.08 | 43.54 | 42.90 | 43.30 | 112,821 | +0.21(+0.48%) |
Jul 13, 2017 | 43.19 | 43.30 | 42.79 | 43.09 | 102,210 | -0.13(-0.30%) |
Jul 12, 2017 | 43.24 | 43.72 | 43.03 | 43.22 | 134,455 | +0.08(+0.19%) |
Jul 11, 2017 | 42.78 | 43.31 | 42.78 | 43.14 | 191,029 | +0.30(+0.71%) |
Jul 10, 2017 | 44.02 | 44.02 | 42.83 | 42.83 | 279,246 | -1.29(-2.92%) |
Jul 07, 2017 | 43.58 | 44.22 | 43.27 | 44.12 | 142,455 | +0.79(+1.81%) |
Jul 06, 2017 | 43.58 | 43.88 | 43.19 | 43.34 | 133,263 | -0.30(-0.70%) |
Jul 05, 2017 | 44.67 | 44.67 | 43.50 | 43.64 | 144,192 | -1.03(-2.31%) |