Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.26 | 51.47 | 51.04 | 51.25 | 719,838 | -0.12(-0.23%) |
Sep 28, 2017 | 51.45 | 51.86 | 50.88 | 51.37 | 788,152 | -0.07(-0.14%) |
Sep 27, 2017 | 51.96 | 49.98 | 51.44 | 826,846 | +1.04(+2.06%) | |
Sep 26, 2017 | 50.05 | 50.48 | 49.60 | 50.40 | 727,356 | +0.32(+0.64%) |
Sep 25, 2017 | 49.88 | 50.15 | 49.30 | 50.08 | 1,803,266 | +0.17(+0.34%) |
Sep 22, 2017 | 49.41 | 50.50 | 48.94 | 49.91 | 1,207,169 | +0.45(+0.91%) |
Sep 21, 2017 | 48.47 | 50.01 | 48.16 | 49.46 | 6,050,708 | +1.60(+3.34%) |
Sep 20, 2017 | 48.26 | 48.61 | 47.71 | 47.86 | 721,316 | -0.63(-1.30%) |
Sep 19, 2017 | 47.41 | 49.01 | 47.19 | 48.49 | 1,162,294 | -0.75(-1.52%) |
Sep 18, 2017 | 48.73 | 49.30 | 48.50 | 49.24 | 681,046 | +0.56(+1.15%) |
Sep 15, 2017 | 48.44 | 48.75 | 48.15 | 48.68 | 824,632 | +0.24(+0.50%) |
Sep 14, 2017 | 48.73 | 49.05 | 48.01 | 48.44 | 526,656 | -0.57(-1.16%) |
Sep 13, 2017 | 48.91 | 49.20 | 48.45 | 49.01 | 631,013 | +0.24(+0.49%) |
Sep 12, 2017 | 48.85 | 49.00 | 48.57 | 48.77 | 855,882 | +0.13(+0.27%) |
Sep 11, 2017 | 49.24 | 47.54 | 48.64 | 1,146,396 | -1.48(-2.95%) | |
Sep 08, 2017 | 49.49 | 50.78 | 49.45 | 50.12 | 1,098,492 | +0.94(+1.91%) |
Sep 07, 2017 | 49.54 | 49.74 | 48.75 | 49.18 | 737,130 | -0.15(-0.30%) |
Sep 06, 2017 | 48.30 | 49.84 | 47.57 | 49.33 | 1,051,941 | +1.55(+3.24%) |
Sep 05, 2017 | 46.65 | 47.99 | 46.65 | 47.78 | 816,608 | +1.13(+2.42%) |
Sep 01, 2017 | 47.19 | 47.60 | 46.50 | 46.65 | 613,543 | -0.45(-0.96%) |
Aug 31, 2017 | 46.41 | 47.34 | 46.21 | 47.10 | 669,946 | +0.86(+1.86%) |
Aug 30, 2017 | 46.25 | 46.75 | 46.20 | 46.24 | 737,207 | -0.10(-0.22%) |
Aug 29, 2017 | 46.46 | 46.90 | 45.64 | 46.34 | 1,148,440 | -0.30(-0.64%) |
Aug 28, 2017 | 48.00 | 48.64 | 46.53 | 46.64 | 1,465,579 | -0.66(-1.40%) |
Aug 25, 2017 | 47.61 | 45.14 | 47.30 | 2,335,192 | +3.76(+8.64%) | |
Aug 24, 2017 | 43.00 | 45.63 | 42.75 | 43.54 | 3,107,852 | +3.90(+9.84%) |
Aug 23, 2017 | 40.21 | 40.40 | 39.57 | 39.64 | 331,039 | -0.72(-1.78%) |
Aug 22, 2017 | 39.95 | 40.56 | 39.88 | 40.36 | 390,842 | +0.59(+1.48%) |
Aug 21, 2017 | 40.21 | 40.24 | 39.74 | 39.77 | 375,397 | -0.54(-1.34%) |
Aug 18, 2017 | 40.58 | 40.86 | 40.28 | 40.31 | 466,172 | -0.55(-1.35%) |
Aug 17, 2017 | 41.02 | 41.49 | 40.84 | 40.86 | 365,928 | -0.29(-0.70%) |
Aug 16, 2017 | 41.57 | 41.59 | 40.99 | 41.15 | 431,308 | -0.44(-1.06%) |
Aug 15, 2017 | 42.26 | 42.39 | 41.58 | 41.59 | 241,212 | -0.56(-1.33%) |
Aug 14, 2017 | 42.13 | 42.39 | 41.74 | 42.15 | 541,809 | +0.29(+0.69%) |
Aug 11, 2017 | 42.14 | 42.56 | 41.84 | 41.86 | 470,091 | -0.17(-0.40%) |
Aug 10, 2017 | 42.97 | 43.10 | 42.00 | 42.03 | 480,745 | -1.09(-2.53%) |
Aug 09, 2017 | 42.99 | 43.39 | 42.83 | 43.12 | 371,520 | -0.15(-0.35%) |
Aug 08, 2017 | 43.18 | 43.70 | 42.88 | 43.27 | 744,890 | -0.05(-0.12%) |
Aug 07, 2017 | 43.00 | 43.47 | 42.73 | 43.32 | 393,839 | +0.31(+0.72%) |
Aug 04, 2017 | 42.73 | 43.24 | 42.20 | 43.01 | 584,053 | +0.34(+0.80%) |
Aug 03, 2017 | 43.00 | 43.90 | 41.89 | 42.67 | 1,789,432 | -2.34(-5.20%) |
Aug 02, 2017 | 45.55 | 45.75 | 44.76 | 45.01 | 455,600 | -0.58(-1.27%) |
Aug 01, 2017 | 46.19 | 46.37 | 45.43 | 45.59 | 363,354 | -0.34(-0.74%) |
Jul 31, 2017 | 45.85 | 46.18 | 45.15 | 45.93 | 506,617 | +0.24(+0.53%) |
Jul 28, 2017 | 46.28 | 46.70 | 45.54 | 45.69 | 300,837 | -0.63(-1.36%) |
Jul 27, 2017 | 47.28 | 47.38 | 46.12 | 46.32 | 359,333 | -0.98(-2.07%) |
Jul 26, 2017 | 47.61 | 47.84 | 47.16 | 47.30 | 174,362 | -0.13(-0.27%) |
Jul 25, 2017 | 46.48 | 47.50 | 46.19 | 47.43 | 738,251 | +1.16(+2.51%) |
Jul 24, 2017 | 47.27 | 47.63 | 46.24 | 46.27 | 201,272 | -0.99(-2.09%) |
Jul 21, 2017 | 48.28 | 48.30 | 47.15 | 47.26 | 227,824 | -0.79(-1.64%) |
Jul 20, 2017 | 48.53 | 47.81 | 48.05 | 233,342 | -0.23(-0.48%) | |
Jul 19, 2017 | 47.81 | 48.37 | 47.78 | 48.28 | 158,528 | +0.61(+1.28%) |
Jul 18, 2017 | 47.82 | 48.09 | 47.54 | 47.67 | 154,599 | -0.42(-0.87%) |
Jul 17, 2017 | 47.99 | 48.52 | 47.91 | 48.09 | 146,329 | +0.02(+0.04%) |
Jul 14, 2017 | 48.21 | 48.59 | 48.04 | 48.07 | 123,717 | -0.14(-0.29%) |
Jul 13, 2017 | 48.37 | 48.37 | 47.74 | 48.21 | 205,777 | -0.27(-0.56%) |
Jul 12, 2017 | 48.56 | 48.88 | 47.57 | 48.48 | 271,058 | +0.37(+0.77%) |
Jul 11, 2017 | 48.03 | 48.40 | 47.35 | 48.11 | 190,297 | +0.08(+0.17%) |
Jul 10, 2017 | 48.73 | 48.73 | 47.50 | 48.03 | 216,161 | -0.79(-1.62%) |
Jul 07, 2017 | 48.33 | 48.95 | 47.87 | 48.82 | 188,088 | +0.65(+1.35%) |
Jul 06, 2017 | 48.57 | 48.77 | 48.09 | 48.17 | 238,036 | -0.82(-1.67%) |
Jul 05, 2017 | 49.24 | 49.49 | 48.37 | 48.99 | 111,817 | -0.31(-0.63%) |