Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.77 | 50.94 | 50.66 | 50.91 | 13,264 | +0.37(+0.73%) |
Sep 28, 2017 | 50.45 | 50.55 | 50.39 | 50.54 | 10,169 | +0.28(+0.56%) |
Sep 27, 2017 | 49.90 | 50.26 | 49.90 | 50.26 | 13,245 | +0.11(+0.22%) |
Sep 26, 2017 | 49.92 | 50.22 | 49.92 | 50.15 | 21,572 | +0.21(+0.42%) |
Sep 25, 2017 | 50.26 | 50.41 | 49.79 | 49.94 | 13,825 | -0.93(-1.83%) |
Sep 22, 2017 | 50.77 | 50.91 | 50.73 | 50.87 | 28,399 | +0.22(+0.43%) |
Sep 21, 2017 | 50.52 | 50.71 | 50.40 | 50.65 | 13,952 | +0.64(+1.28%) |
Sep 20, 2017 | 50.07 | 50.34 | 49.69 | 50.01 | 18,452 | +0.15(+0.29%) |
Sep 19, 2017 | 49.80 | 49.96 | 49.63 | 49.86 | 19,401 | +0.61(+1.25%) |
Sep 18, 2017 | 49.49 | 49.58 | 49.10 | 49.25 | 13,085 | -0.32(-0.65%) |
Sep 15, 2017 | 49.18 | 49.57 | 49.18 | 49.57 | 13,441 | +0.88(+1.81%) |
Sep 14, 2017 | 48.38 | 48.73 | 48.35 | 48.69 | 18,007 | +1.11(+2.33%) |
Sep 13, 2017 | 48.01 | 48.01 | 47.52 | 47.58 | 85,722 | -0.49(-1.02%) |
Sep 12, 2017 | 48.16 | 48.19 | 47.99 | 48.07 | 17,442 | +0.00(+0.00%) |
Sep 11, 2017 | 47.91 | 48.15 | 47.91 | 48.07 | 14,537 | +0.27(+0.56%) |
Sep 08, 2017 | 47.94 | 48.01 | 47.80 | 47.80 | 14,604 | +0.19(+0.39%) |
Sep 07, 2017 | 47.60 | 47.69 | 47.52 | 47.61 | 24,180 | +1.08(+2.33%) |
Sep 06, 2017 | 46.33 | 46.57 | 46.32 | 46.53 | 13,947 | +0.89(+1.95%) |
Sep 05, 2017 | 45.92 | 46.01 | 45.49 | 45.64 | 24,918 | +0.54(+1.20%) |
Sep 01, 2017 | 45.30 | 45.40 | 45.08 | 45.10 | 181,669 | -0.09(-0.20%) |
Aug 31, 2017 | 45.41 | 45.42 | 45.03 | 45.19 | 100,193 | -0.47(-1.03%) |
Aug 30, 2017 | 45.76 | 45.85 | 45.56 | 45.66 | 9,134 | +0.08(+0.17%) |
Aug 29, 2017 | 45.34 | 45.75 | 45.34 | 45.58 | 12,385 | -0.56(-1.21%) |
Aug 28, 2017 | 45.95 | 46.14 | 45.95 | 46.14 | 35,038 | +0.36(+0.79%) |
Aug 25, 2017 | 45.67 | 45.94 | 45.62 | 45.78 | 16,183 | +0.08(+0.18%) |
Aug 24, 2017 | 45.97 | 45.98 | 45.58 | 45.70 | 8,656 | -0.30(-0.65%) |
Aug 23, 2017 | 46.05 | 46.08 | 45.87 | 46.00 | 19,070 | -0.18(-0.39%) |
Aug 22, 2017 | 45.66 | 46.18 | 45.66 | 46.18 | 12,844 | +0.81(+1.78%) |
Aug 21, 2017 | 45.14 | 45.37 | 45.08 | 45.37 | 10,295 | +0.07(+0.15%) |
Aug 18, 2017 | 45.32 | 45.36 | 45.20 | 45.30 | 17,791 | +0.22(+0.49%) |
Aug 17, 2017 | 45.53 | 45.55 | 45.08 | 45.08 | 19,387 | -0.34(-0.75%) |
Aug 16, 2017 | 45.30 | 45.53 | 45.27 | 45.42 | 14,124 | +0.77(+1.72%) |
Aug 15, 2017 | 44.65 | 44.69 | 44.25 | 44.65 | 18,349 | -0.11(-0.25%) |
Aug 14, 2017 | 44.90 | 44.91 | 44.76 | 44.76 | 28,240 | -0.02(-0.03%) |
Aug 11, 2017 | 44.66 | 44.85 | 44.55 | 44.77 | 16,076 | +0.17(+0.39%) |
Aug 10, 2017 | 44.48 | 44.82 | 44.48 | 44.60 | 16,692 | -0.27(-0.60%) |
Aug 09, 2017 | 44.68 | 44.88 | 44.61 | 44.87 | 22,158 | -0.19(-0.42%) |
Aug 08, 2017 | 44.52 | 45.58 | 44.52 | 45.06 | 49,895 | +0.65(+1.46%) |
Aug 07, 2017 | 44.34 | 44.44 | 44.31 | 44.41 | 8,250 | -0.11(-0.25%) |
Aug 04, 2017 | 44.70 | 44.74 | 44.40 | 44.52 | 11,372 | -0.27(-0.60%) |
Aug 03, 2017 | 44.63 | 44.95 | 44.52 | 44.79 | 14,556 | -0.17(-0.37%) |
Aug 02, 2017 | 45.30 | 45.30 | 44.82 | 44.96 | 13,575 | -0.40(-0.88%) |
Aug 01, 2017 | 45.38 | 45.52 | 45.27 | 45.35 | 10,474 | +0.41(+0.92%) |
Jul 31, 2017 | 44.84 | 45.05 | 44.71 | 44.94 | 14,979 | -0.32(-0.71%) |
Jul 28, 2017 | 44.97 | 45.43 | 44.97 | 45.26 | 13,550 | -0.43(-0.94%) |
Jul 27, 2017 | 45.61 | 45.93 | 45.48 | 45.69 | 50,292 | +0.08(+0.18%) |
Jul 26, 2017 | 45.26 | 45.61 | 45.17 | 45.61 | 15,777 | +0.94(+2.10%) |
Jul 25, 2017 | 44.91 | 44.91 | 44.56 | 44.67 | 17,379 | +0.03(+0.07%) |
Jul 24, 2017 | 44.38 | 44.66 | 44.32 | 44.64 | 12,490 | -0.09(-0.20%) |
Jul 21, 2017 | 44.77 | 44.80 | 44.40 | 44.73 | 10,413 | -1.43(-3.10%) |
Jul 20, 2017 | 46.16 | 46.21 | 45.95 | 46.16 | 19,293 | +0.43(+0.95%) |
Jul 19, 2017 | 45.46 | 45.75 | 45.41 | 45.73 | 15,051 | +0.09(+0.21%) |
Jul 18, 2017 | 45.58 | 45.70 | 45.55 | 45.63 | 31,886 | +0.24(+0.53%) |
Jul 17, 2017 | 45.52 | 45.52 | 45.33 | 45.39 | 16,261 | +0.13(+0.30%) |
Jul 14, 2017 | 44.95 | 45.29 | 44.84 | 45.26 | 20,562 | +0.22(+0.48%) |
Jul 13, 2017 | 44.98 | 45.04 | 44.86 | 45.04 | 15,210 | +0.25(+0.56%) |
Jul 12, 2017 | 44.70 | 44.83 | 44.59 | 44.79 | 15,283 | +0.14(+0.31%) |
Jul 11, 2017 | 44.44 | 44.65 | 44.31 | 44.65 | 13,104 | +0.89(+2.03%) |
Jul 10, 2017 | 43.39 | 43.80 | 43.39 | 43.76 | 15,210 | +0.50(+1.16%) |
Jul 07, 2017 | 42.90 | 43.26 | 42.84 | 43.26 | 10,836 | -0.03(-0.07%) |
Jul 06, 2017 | 43.02 | 43.47 | 43.02 | 43.29 | 23,329 | +0.26(+0.60%) |
Jul 05, 2017 | 43.00 | 43.17 | 42.80 | 43.03 | 13,404 | -0.21(-0.49%) |