Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.55 | 52.60 | 51.55 | 51.80 | 340,180 | -0.70(-1.33%) |
Sep 28, 2017 | 52.90 | 53.55 | 52.35 | 52.50 | 281,908 | -0.40(-0.76%) |
Sep 27, 2017 | 51.50 | 53.10 | 51.23 | 52.90 | 225,649 | +1.80(+3.52%) |
Sep 26, 2017 | 51.50 | 51.75 | 50.95 | 51.10 | 233,845 | -0.35(-0.68%) |
Sep 25, 2017 | 51.80 | 51.90 | 50.65 | 51.45 | 137,384 | -0.35(-0.68%) |
Sep 22, 2017 | 51.25 | 52.50 | 50.50 | 51.80 | 175,708 | +0.35(+0.68%) |
Sep 21, 2017 | 52.30 | 52.45 | 51.20 | 51.45 | 292,027 | -1.00(-1.91%) |
Sep 20, 2017 | 52.25 | 52.75 | 51.32 | 52.45 | 237,572 | +0.25(+0.48%) |
Sep 19, 2017 | 52.10 | 52.35 | 51.55 | 52.20 | 119,300 | +0.25(+0.48%) |
Sep 18, 2017 | 51.30 | 52.55 | 51.00 | 51.95 | 293,443 | +0.65(+1.27%) |
Sep 15, 2017 | 50.60 | 51.40 | 50.03 | 51.30 | 700,327 | +0.70(+1.38%) |
Sep 14, 2017 | 50.75 | 50.90 | 50.40 | 50.60 | 138,900 | -0.15(-0.30%) |
Sep 13, 2017 | 50.65 | 51.00 | 50.50 | 50.75 | 153,139 | -0.15(-0.29%) |
Sep 12, 2017 | 51.60 | 51.75 | 50.50 | 50.90 | 197,021 | -0.65(-1.26%) |
Sep 11, 2017 | 51.75 | 51.95 | 50.55 | 51.55 | 264,168 | +0.45(+0.88%) |
Sep 08, 2017 | 49.50 | 51.65 | 48.55 | 51.10 | 342,270 | +1.70(+3.44%) |
Sep 07, 2017 | 49.05 | 49.85 | 48.78 | 49.40 | 198,883 | +0.60(+1.23%) |
Sep 06, 2017 | 48.40 | 49.05 | 48.30 | 48.80 | 143,160 | +0.20(+0.41%) |
Sep 05, 2017 | 48.15 | 48.95 | 47.95 | 48.60 | 292,861 | +0.35(+0.73%) |
Sep 01, 2017 | 47.70 | 48.58 | 45.85 | 48.25 | 265,653 | +0.75(+1.58%) |
Aug 31, 2017 | 47.05 | 47.75 | 46.80 | 47.50 | 211,252 | +0.45(+0.96%) |
Aug 30, 2017 | 46.20 | 47.23 | 46.20 | 47.05 | 179,125 | +0.85(+1.84%) |
Aug 29, 2017 | 45.15 | 46.50 | 45.15 | 46.20 | 216,078 | +0.65(+1.43%) |
Aug 28, 2017 | 45.35 | 45.70 | 45.10 | 45.55 | 105,287 | +0.15(+0.33%) |
Aug 25, 2017 | 45.95 | 46.65 | 45.25 | 45.40 | 166,479 | -0.60(-1.30%) |
Aug 24, 2017 | 45.45 | 46.50 | 45.25 | 46.00 | 216,010 | +0.75(+1.66%) |
Aug 23, 2017 | 45.30 | 45.65 | 45.05 | 45.25 | 96,525 | -0.40(-0.88%) |
Aug 22, 2017 | 45.30 | 45.85 | 45.30 | 45.65 | 164,113 | +0.35(+0.77%) |
Aug 21, 2017 | 44.85 | 45.40 | 44.30 | 45.30 | 166,873 | +0.35(+0.78%) |
Aug 18, 2017 | 44.40 | 45.15 | 44.40 | 44.95 | 133,127 | +0.35(+0.78%) |
Aug 17, 2017 | 45.25 | 45.70 | 44.40 | 44.60 | 143,457 | -0.90(-1.98%) |
Aug 16, 2017 | 45.35 | 45.75 | 45.00 | 45.50 | 186,611 | +0.45(+1.00%) |
Aug 15, 2017 | 45.25 | 45.45 | 44.65 | 45.05 | 154,947 | +0.00(+0.00%) |
Aug 14, 2017 | 45.25 | 45.55 | 44.50 | 45.05 | 352,794 | +0.45(+1.01%) |
Aug 11, 2017 | 43.65 | 44.65 | 43.65 | 44.60 | 255,030 | +1.00(+2.29%) |
Aug 10, 2017 | 44.70 | 44.80 | 43.35 | 43.60 | 251,644 | -1.40(-3.11%) |
Aug 09, 2017 | 45.30 | 45.40 | 44.65 | 45.00 | 224,701 | -0.55(-1.21%) |
Aug 08, 2017 | 46.60 | 46.70 | 45.50 | 45.55 | 236,054 | -1.30(-2.77%) |
Aug 07, 2017 | 46.10 | 47.00 | 45.80 | 46.85 | 379,049 | +0.60(+1.30%) |
Aug 04, 2017 | 46.90 | 45.90 | 46.25 | 522,186 | -0.15(-0.32%) | |
Aug 03, 2017 | 44.05 | 47.50 | 43.83 | 46.40 | 867,095 | +5.55(+13.59%) |
Aug 02, 2017 | 42.10 | 42.10 | 40.55 | 40.85 | 467,443 | -1.05(-2.51%) |
Aug 01, 2017 | 40.45 | 41.90 | 39.45 | 41.90 | 387,064 | +1.75(+4.36%) |
Jul 31, 2017 | 40.65 | 40.65 | 39.80 | 40.15 | 440,543 | -0.50(-1.23%) |
Jul 28, 2017 | 40.60 | 40.95 | 40.35 | 40.65 | 209,581 | -0.20(-0.49%) |
Jul 27, 2017 | 42.25 | 42.30 | 40.10 | 40.85 | 199,884 | -1.15(-2.74%) |
Jul 26, 2017 | 42.60 | 42.80 | 41.85 | 42.00 | 164,654 | -0.40(-0.94%) |
Jul 25, 2017 | 42.05 | 42.85 | 42.00 | 42.40 | 163,475 | +0.35(+0.83%) |
Jul 24, 2017 | 41.75 | 42.25 | 41.05 | 42.05 | 161,469 | +0.25(+0.60%) |
Jul 21, 2017 | 43.10 | 43.50 | 41.80 | 41.80 | 187,675 | -1.10(-2.56%) |
Jul 20, 2017 | 43.10 | 42.20 | 42.90 | 254,265 | +0.45(+1.06%) | |
Jul 19, 2017 | 42.25 | 42.60 | 41.85 | 42.45 | 201,367 | +0.35(+0.83%) |
Jul 18, 2017 | 41.70 | 42.20 | 41.35 | 42.10 | 227,162 | +0.25(+0.60%) |
Jul 17, 2017 | 42.30 | 42.35 | 41.60 | 41.85 | 195,822 | -0.40(-0.95%) |
Jul 14, 2017 | 42.20 | 42.51 | 41.65 | 42.25 | 272,602 | +0.10(+0.24%) |
Jul 13, 2017 | 42.20 | 42.25 | 41.70 | 42.15 | 227,450 | -0.10(-0.24%) |
Jul 12, 2017 | 41.95 | 42.50 | 41.75 | 42.25 | 227,239 | +0.60(+1.44%) |
Jul 11, 2017 | 40.65 | 41.65 | 40.65 | 41.65 | 220,817 | +0.95(+2.33%) |
Jul 10, 2017 | 41.45 | 41.65 | 40.45 | 40.70 | 227,178 | -0.75(-1.81%) |
Jul 07, 2017 | 40.40 | 41.65 | 40.25 | 41.45 | 209,721 | +1.20(+2.98%) |
Jul 06, 2017 | 39.95 | 40.35 | 39.65 | 40.25 | 163,002 | -0.10(-0.25%) |
Jul 05, 2017 | 39.95 | 40.70 | 39.60 | 40.35 | 131,440 | +0.55(+1.38%) |