Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.46 | 54.54 | 53.75 | 54.00 | 72,606 | -0.11(-0.20%) |
Sep 28, 2017 | 54.06 | 54.53 | 53.75 | 54.11 | 63,635 | +0.05(+0.09%) |
Sep 27, 2017 | 53.59 | 54.35 | 53.17 | 54.06 | 133,941 | +0.70(+1.31%) |
Sep 26, 2017 | 53.34 | 53.80 | 53.25 | 53.36 | 60,361 | +0.12(+0.23%) |
Sep 25, 2017 | 52.80 | 53.48 | 52.80 | 53.24 | 66,279 | +0.41(+0.78%) |
Sep 22, 2017 | 52.67 | 53.09 | 52.28 | 52.83 | 93,272 | +0.14(+0.27%) |
Sep 21, 2017 | 52.18 | 52.81 | 52.18 | 52.69 | 94,273 | +0.24(+0.46%) |
Sep 20, 2017 | 52.12 | 52.88 | 52.10 | 52.45 | 109,290 | +0.34(+0.65%) |
Sep 19, 2017 | 51.62 | 52.11 | 51.38 | 52.11 | 72,802 | +0.46(+0.89%) |
Sep 18, 2017 | 51.19 | 51.74 | 50.94 | 51.65 | 51,466 | +0.57(+1.12%) |
Sep 15, 2017 | 51.12 | 51.28 | 50.02 | 51.08 | 163,817 | +0.04(+0.08%) |
Sep 14, 2017 | 50.90 | 51.38 | 50.49 | 51.04 | 125,698 | +0.05(+0.10%) |
Sep 13, 2017 | 50.49 | 51.18 | 50.39 | 50.99 | 127,540 | +0.44(+0.87%) |
Sep 12, 2017 | 50.45 | 51.02 | 50.13 | 50.55 | 78,669 | +0.16(+0.32%) |
Sep 11, 2017 | 49.52 | 50.53 | 49.26 | 50.39 | 105,659 | +0.93(+1.88%) |
Sep 08, 2017 | 49.64 | 50.69 | 49.28 | 49.46 | 348,144 | -0.17(-0.34%) |
Sep 07, 2017 | 50.94 | 51.17 | 49.58 | 49.63 | 281,843 | -1.04(-2.05%) |
Sep 06, 2017 | 47.89 | 51.05 | 47.31 | 50.67 | 346,133 | +2.78(+5.80%) |
Sep 05, 2017 | 47.86 | 48.08 | 47.56 | 47.89 | 77,657 | -0.10(-0.21%) |
Sep 01, 2017 | 47.99 | 48.00 | 47.65 | 47.99 | 41,866 | +0.08(+0.17%) |
Aug 31, 2017 | 47.73 | 48.06 | 47.69 | 47.91 | 51,768 | +0.43(+0.91%) |
Aug 30, 2017 | 47.80 | 47.95 | 47.35 | 47.48 | 61,340 | -0.27(-0.57%) |
Aug 29, 2017 | 47.11 | 47.86 | 46.83 | 47.75 | 104,187 | +0.44(+0.93%) |
Aug 28, 2017 | 46.53 | 47.36 | 46.48 | 47.31 | 65,044 | +0.50(+1.07%) |
Aug 25, 2017 | 46.00 | 46.99 | 45.29 | 46.81 | 81,837 | +0.81(+1.76%) |
Aug 24, 2017 | 46.14 | 46.21 | 45.76 | 46.00 | 167,260 | -0.01(-0.02%) |
Aug 23, 2017 | 46.13 | 46.40 | 45.99 | 46.01 | 84,810 | -0.41(-0.88%) |
Aug 22, 2017 | 46.59 | 47.03 | 46.36 | 46.42 | 102,876 | +0.02(+0.04%) |
Aug 21, 2017 | 46.36 | 46.50 | 46.04 | 46.40 | 43,027 | +0.08(+0.17%) |
Aug 18, 2017 | 45.70 | 46.54 | 45.16 | 46.32 | 110,317 | +0.20(+0.43%) |
Aug 17, 2017 | 46.65 | 46.81 | 46.00 | 46.12 | 67,749 | -0.60(-1.28%) |
Aug 16, 2017 | 47.05 | 47.05 | 46.58 | 46.72 | 90,224 | -0.14(-0.30%) |
Aug 15, 2017 | 46.98 | 47.05 | 46.70 | 46.86 | 91,240 | -0.14(-0.30%) |
Aug 14, 2017 | 47.10 | 47.10 | 46.66 | 47.00 | 104,574 | +0.21(+0.45%) |
Aug 11, 2017 | 47.82 | 47.82 | 46.32 | 46.79 | 133,451 | -0.90(-1.89%) |
Aug 10, 2017 | 46.99 | 48.05 | 46.97 | 47.69 | 221,206 | +0.60(+1.27%) |
Aug 09, 2017 | 47.88 | 47.98 | 46.72 | 47.09 | 294,735 | -0.39(-0.82%) |
Aug 08, 2017 | 44.20 | 48.44 | 44.20 | 47.48 | 515,785 | +4.15(+9.58%) |
Aug 07, 2017 | 41.68 | 43.47 | 41.68 | 43.33 | 167,333 | +1.66(+3.98%) |
Aug 04, 2017 | 41.88 | 41.99 | 41.40 | 41.67 | 103,854 | -0.21(-0.50%) |
Aug 03, 2017 | 41.55 | 41.97 | 41.31 | 41.88 | 87,183 | +0.49(+1.18%) |
Aug 02, 2017 | 41.28 | 41.88 | 40.98 | 41.39 | 79,893 | +0.02(+0.05%) |
Aug 01, 2017 | 41.42 | 41.45 | 40.92 | 41.37 | 30,290 | +0.01(+0.02%) |
Jul 31, 2017 | 41.49 | 41.80 | 41.19 | 41.36 | 38,523 | -0.13(-0.31%) |
Jul 28, 2017 | 41.82 | 41.86 | 41.14 | 41.49 | 37,619 | -0.34(-0.81%) |
Jul 27, 2017 | 42.23 | 42.23 | 41.66 | 41.83 | 75,276 | -0.11(-0.26%) |
Jul 26, 2017 | 42.75 | 42.75 | 41.80 | 41.94 | 104,404 | -0.82(-1.92%) |
Jul 25, 2017 | 41.68 | 42.83 | 41.63 | 42.76 | 141,229 | +1.31(+3.16%) |
Jul 24, 2017 | 41.68 | 41.82 | 41.32 | 41.45 | 58,759 | -0.22(-0.53%) |
Jul 21, 2017 | 41.86 | 41.95 | 41.37 | 41.67 | 93,609 | -0.02(-0.05%) |
Jul 20, 2017 | 42.10 | 42.10 | 41.43 | 41.69 | 38,896 | -0.42(-1.00%) |
Jul 19, 2017 | 41.89 | 42.38 | 41.56 | 42.11 | 136,371 | +0.33(+0.79%) |
Jul 18, 2017 | 41.76 | 42.19 | 41.67 | 41.78 | 76,363 | -0.19(-0.45%) |
Jul 17, 2017 | 41.73 | 42.24 | 40.86 | 41.97 | 96,666 | +0.25(+0.60%) |
Jul 14, 2017 | 41.92 | 42.16 | 41.69 | 41.72 | 125,767 | -0.27(-0.64%) |
Jul 13, 2017 | 41.94 | 42.18 | 41.25 | 41.99 | 82,761 | +0.04(+0.10%) |
Jul 12, 2017 | 42.17 | 42.69 | 41.63 | 41.95 | 90,746 | +0.12(+0.29%) |
Jul 11, 2017 | 41.80 | 42.23 | 41.42 | 41.83 | 58,283 | +0.16(+0.38%) |
Jul 10, 2017 | 41.63 | 42.09 | 41.08 | 41.67 | 65,029 | -0.19(-0.45%) |
Jul 07, 2017 | 41.55 | 42.13 | 41.39 | 41.86 | 90,943 | +0.49(+1.18%) |
Jul 06, 2017 | 41.80 | 42.16 | 41.19 | 41.37 | 62,489 | -0.60(-1.43%) |
Jul 05, 2017 | 42.28 | 42.74 | 41.61 | 41.97 | 61,053 | -0.56(-1.32%) |