Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.16 | 45.23 | 44.75 | 45.18 | 431,841 | +0.14(+0.31%) |
Sep 28, 2017 | 45.31 | 45.42 | 44.75 | 45.04 | 323,970 | -0.08(-0.18%) |
Sep 27, 2017 | 44.58 | 45.38 | 44.58 | 45.12 | 537,968 | +0.83(+1.87%) |
Sep 26, 2017 | 43.89 | 44.57 | 43.79 | 44.29 | 351,864 | +0.51(+1.16%) |
Sep 25, 2017 | 44.78 | 45.20 | 43.58 | 43.78 | 286,133 | -0.97(-2.17%) |
Sep 22, 2017 | 44.79 | 44.95 | 44.55 | 44.75 | 194,385 | +0.12(+0.27%) |
Sep 21, 2017 | 44.74 | 45.00 | 44.19 | 44.63 | 507,484 | -0.27(-0.60%) |
Sep 20, 2017 | 44.64 | 45.01 | 44.38 | 44.90 | 425,494 | +0.17(+0.38%) |
Sep 19, 2017 | 45.34 | 45.35 | 44.00 | 44.73 | 547,807 | -0.36(-0.80%) |
Sep 18, 2017 | 44.37 | 45.35 | 44.17 | 45.09 | 673,615 | +0.71(+1.60%) |
Sep 15, 2017 | 44.74 | 45.00 | 44.03 | 44.38 | 982,838 | -0.30(-0.67%) |
Sep 14, 2017 | 44.22 | 44.98 | 43.84 | 44.68 | 507,259 | +0.47(+1.06%) |
Sep 13, 2017 | 43.29 | 44.27 | 43.27 | 44.21 | 502,290 | +0.92(+2.13%) |
Sep 12, 2017 | 44.57 | 42.78 | 43.29 | 490,540 | -1.28(-2.87%) | |
Sep 11, 2017 | 44.88 | 45.00 | 44.18 | 44.57 | 389,492 | -0.06(-0.13%) |
Sep 08, 2017 | 44.57 | 44.88 | 44.26 | 44.63 | 343,613 | -0.02(-0.04%) |
Sep 07, 2017 | 44.31 | 45.00 | 43.59 | 44.65 | 553,397 | +0.43(+0.97%) |
Sep 06, 2017 | 44.05 | 45.00 | 40.97 | 44.22 | 2,026,573 | -1.25(-2.75%) |
Sep 05, 2017 | 45.32 | 45.57 | 44.68 | 45.47 | 338,790 | +0.16(+0.35%) |
Sep 01, 2017 | 44.90 | 45.52 | 44.82 | 45.31 | 290,881 | +0.39(+0.87%) |
Aug 31, 2017 | 45.52 | 45.60 | 44.54 | 44.92 | 496,622 | -0.86(-1.88%) |
Aug 30, 2017 | 45.08 | 45.93 | 44.87 | 45.78 | 538,630 | +0.53(+1.17%) |
Aug 29, 2017 | 44.32 | 45.34 | 44.31 | 45.25 | 348,465 | +0.56(+1.25%) |
Aug 28, 2017 | 43.81 | 44.71 | 43.72 | 44.69 | 369,060 | +0.97(+2.22%) |
Aug 25, 2017 | 44.12 | 43.51 | 43.72 | 304,500 | +0.39(+0.90%) | |
Aug 24, 2017 | 43.27 | 44.28 | 43.04 | 43.33 | 657,630 | -1.18(-2.65%) |
Aug 23, 2017 | 43.70 | 44.70 | 43.03 | 44.51 | 608,416 | -0.08(-0.18%) |
Aug 22, 2017 | 43.76 | 44.73 | 43.53 | 44.59 | 414,389 | +0.87(+1.99%) |
Aug 21, 2017 | 42.70 | 44.63 | 42.65 | 43.72 | 556,577 | +1.04(+2.44%) |
Aug 18, 2017 | 42.59 | 42.82 | 42.04 | 42.68 | 384,321 | +0.49(+1.16%) |
Aug 17, 2017 | 42.05 | 42.42 | 41.87 | 42.19 | 300,463 | +0.00(+0.00%) |
Aug 16, 2017 | 42.10 | 42.84 | 41.81 | 42.19 | 383,345 | +0.29(+0.69%) |
Aug 15, 2017 | 42.36 | 42.44 | 41.66 | 41.90 | 289,474 | -0.26(-0.62%) |
Aug 14, 2017 | 40.99 | 42.16 | 40.96 | 42.16 | 695,549 | +1.36(+3.33%) |
Aug 11, 2017 | 40.36 | 40.97 | 39.50 | 40.80 | 1,069,578 | +0.25(+0.62%) |
Aug 10, 2017 | 40.88 | 41.86 | 40.47 | 40.55 | 503,492 | -0.92(-2.22%) |
Aug 09, 2017 | 41.00 | 42.48 | 38.03 | 41.47 | 1,826,175 | +1.96(+4.96%) |
Aug 08, 2017 | 39.00 | 40.01 | 38.72 | 39.51 | 680,376 | +0.29(+0.74%) |
Aug 07, 2017 | 38.80 | 39.58 | 38.51 | 39.22 | 287,905 | +0.43(+1.11%) |
Aug 04, 2017 | 38.74 | 39.04 | 38.06 | 38.79 | 278,911 | +0.16(+0.41%) |
Aug 03, 2017 | 37.25 | 39.32 | 37.25 | 38.63 | 406,500 | +1.30(+3.48%) |
Aug 02, 2017 | 39.14 | 39.22 | 37.16 | 37.33 | 525,967 | -1.41(-3.64%) |
Aug 01, 2017 | 38.16 | 38.89 | 37.89 | 38.74 | 565,291 | +0.71(+1.87%) |
Jul 31, 2017 | 38.10 | 38.16 | 37.86 | 38.03 | 147,502 | +0.16(+0.42%) |
Jul 28, 2017 | 37.17 | 37.94 | 36.52 | 37.87 | 166,387 | +0.58(+1.56%) |
Jul 27, 2017 | 37.65 | 38.24 | 36.78 | 37.29 | 450,558 | -0.22(-0.59%) |
Jul 26, 2017 | 37.34 | 37.58 | 36.88 | 37.51 | 269,350 | +0.32(+0.86%) |
Jul 25, 2017 | 37.55 | 37.69 | 36.73 | 37.19 | 389,029 | -0.57(-1.51%) |
Jul 24, 2017 | 37.94 | 37.98 | 37.41 | 37.76 | 157,313 | -0.14(-0.37%) |
Jul 21, 2017 | 38.07 | 38.37 | 37.66 | 37.90 | 108,495 | +0.01(+0.03%) |
Jul 20, 2017 | 38.32 | 37.67 | 37.89 | 88,802 | -0.12(-0.32%) | |
Jul 19, 2017 | 37.76 | 38.24 | 37.19 | 38.01 | 130,390 | +0.30(+0.80%) |
Jul 18, 2017 | 37.13 | 37.82 | 37.07 | 37.71 | 118,388 | +0.45(+1.21%) |
Jul 17, 2017 | 36.95 | 37.38 | 36.66 | 37.26 | 390,564 | +0.30(+0.81%) |
Jul 14, 2017 | 37.08 | 37.31 | 36.94 | 36.96 | 183,314 | -0.11(-0.30%) |
Jul 13, 2017 | 37.68 | 37.88 | 36.79 | 37.07 | 255,755 | -0.46(-1.23%) |
Jul 12, 2017 | 37.49 | 38.20 | 37.21 | 37.53 | 373,986 | +0.26(+0.70%) |
Jul 11, 2017 | 36.97 | 37.32 | 36.68 | 37.27 | 132,041 | +0.29(+0.78%) |
Jul 10, 2017 | 37.27 | 37.67 | 36.75 | 36.98 | 178,992 | -0.18(-0.48%) |
Jul 07, 2017 | 36.60 | 37.33 | 36.48 | 37.16 | 148,303 | +0.75(+2.06%) |
Jul 06, 2017 | 36.73 | 36.77 | 35.71 | 36.41 | 146,142 | -0.45(-1.22%) |
Jul 05, 2017 | 36.65 | 36.94 | 36.00 | 36.86 | 225,980 | +0.11(+0.30%) |