Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.18 | 48.30 | 47.96 | 48.27 | 139,909 | +0.35(+0.72%) |
Sep 28, 2017 | 48.02 | 48.35 | 47.69 | 47.92 | 19,012 | +0.11(+0.22%) |
Sep 27, 2017 | 48.36 | 48.36 | 47.82 | 47.82 | 3,318 | -0.66(-1.35%) |
Sep 26, 2017 | 48.77 | 49.51 | 48.36 | 48.47 | 275,627 | -0.13(-0.27%) |
Sep 25, 2017 | 48.44 | 49.39 | 47.99 | 48.61 | 61,199 | +0.53(+1.11%) |
Sep 22, 2017 | 48.36 | 48.44 | 48.04 | 48.07 | 167,821 | -0.20(-0.40%) |
Sep 21, 2017 | 48.48 | 48.56 | 48.20 | 48.27 | 21,778 | -0.01(-0.02%) |
Sep 20, 2017 | 48.76 | 48.76 | 48.13 | 48.28 | 195,874 | -0.43(-0.89%) |
Sep 19, 2017 | 48.60 | 48.71 | 48.45 | 48.71 | 12,726 | +0.11(+0.22%) |
Sep 18, 2017 | 49.21 | 49.22 | 48.58 | 48.60 | 23,963 | -0.27(-0.56%) |
Sep 15, 2017 | 48.82 | 49.24 | 48.80 | 48.88 | 40,981 | -0.24(-0.50%) |
Sep 14, 2017 | 49.38 | 49.38 | 48.21 | 49.12 | 62,105 | +0.26(+0.54%) |
Sep 13, 2017 | 48.77 | 49.05 | 47.37 | 48.86 | 6,873 | +0.08(+0.16%) |
Sep 12, 2017 | 49.50 | 49.52 | 48.78 | 48.78 | 27,659 | -0.68(-1.38%) |
Sep 11, 2017 | 49.22 | 50.89 | 49.05 | 49.46 | 122,890 | +0.45(+0.93%) |
Sep 08, 2017 | 49.12 | 49.14 | 48.99 | 49.01 | 187,695 | -0.32(-0.66%) |
Sep 07, 2017 | 48.84 | 49.33 | 48.78 | 49.33 | 77,525 | +0.15(+0.30%) |
Sep 06, 2017 | 49.02 | 49.19 | 48.82 | 49.19 | 251,107 | +0.32(+0.66%) |
Sep 05, 2017 | 49.26 | 49.26 | 48.86 | 48.86 | 84,338 | -0.24(-0.48%) |
Sep 01, 2017 | 49.50 | 49.50 | 49.06 | 49.10 | 6,699 | -0.23(-0.46%) |
Aug 31, 2017 | 49.26 | 49.50 | 49.15 | 49.32 | 137,509 | +0.16(+0.32%) |
Aug 30, 2017 | 49.17 | 49.38 | 49.17 | 49.17 | 233,079 | -0.10(-0.20%) |
Aug 29, 2017 | 49.11 | 49.33 | 49.11 | 49.26 | 92,876 | +0.31(+0.64%) |
Aug 28, 2017 | 49.58 | 49.58 | 48.95 | 48.95 | 17,083 | -1.07(-2.13%) |
Aug 25, 2017 | 49.22 | 50.27 | 49.15 | 50.02 | 9,066 | +0.61(+1.24%) |
Aug 24, 2017 | 48.82 | 51.04 | 48.82 | 49.40 | 26,372 | +0.17(+0.36%) |
Aug 23, 2017 | 48.68 | 49.23 | 48.66 | 49.23 | 94,622 | +0.53(+1.09%) |
Aug 22, 2017 | 48.72 | 48.74 | 48.64 | 48.70 | 59,914 | -0.10(-0.21%) |
Aug 21, 2017 | 48.92 | 48.92 | 48.68 | 48.80 | 3,077 | +0.10(+0.20%) |
Aug 18, 2017 | 48.47 | 48.77 | 48.37 | 48.70 | 485,107 | +0.49(+1.01%) |
Aug 17, 2017 | 48.43 | 48.47 | 48.22 | 48.22 | 3,546 | -0.09(-0.18%) |
Aug 16, 2017 | 47.94 | 48.36 | 48.22 | 48.30 | 23,880 | +0.37(+0.77%) |
Aug 15, 2017 | 48.28 | 48.28 | 47.94 | 47.94 | 14,959 | -0.58(-1.19%) |
Aug 14, 2017 | 48.14 | 48.51 | 48.14 | 48.51 | 231 | +0.62(+1.30%) |
Aug 11, 2017 | 48.15 | 48.18 | 47.85 | 47.89 | 2,111 | -0.30(-0.62%) |
Aug 10, 2017 | 48.17 | 48.23 | 48.17 | 48.19 | 60,085 | +0.10(+0.20%) |
Aug 09, 2017 | 48.64 | 48.86 | 48.06 | 48.09 | 22,224 | -0.24(-0.51%) |
Aug 08, 2017 | 48.70 | 48.91 | 48.27 | 48.34 | 17,593 | -0.30(-0.61%) |
Aug 07, 2017 | 48.33 | 48.71 | 48.33 | 48.63 | 5,026 | -0.02(-0.04%) |
Aug 04, 2017 | 48.71 | 48.90 | 48.33 | 48.65 | 121,209 | +0.40(+0.84%) |
Aug 03, 2017 | 48.44 | 48.53 | 48.25 | 48.25 | 8,895 | -0.17(-0.35%) |
Aug 02, 2017 | 47.84 | 48.43 | 47.84 | 48.42 | 37,097 | +0.02(+0.04%) |
Aug 01, 2017 | 47.99 | 48.36 | 47.83 | 48.40 | 41,910 | +0.73(+1.54%) |
Jul 31, 2017 | 48.10 | 48.17 | 47.63 | 47.67 | 18,336 | -0.33(-0.69%) |
Jul 28, 2017 | 48.08 | 48.08 | 47.87 | 48.00 | 2,621 | -0.17(-0.36%) |
Jul 27, 2017 | 47.59 | 48.17 | 47.59 | 48.17 | 9,021 | +0.24(+0.49%) |
Jul 26, 2017 | 47.83 | 48.04 | 47.53 | 47.94 | 6,003 | +0.40(+0.85%) |
Jul 25, 2017 | 47.75 | 47.98 | 47.26 | 47.53 | 37,952 | +0.10(+0.20%) |
Jul 24, 2017 | 48.01 | 48.02 | 47.33 | 47.44 | 110,930 | -0.57(-1.18%) |
Jul 21, 2017 | 47.61 | 48.13 | 47.61 | 48.01 | 41,830 | +0.17(+0.37%) |
Jul 20, 2017 | 47.94 | 47.73 | 47.83 | 35,758 | +0.10(+0.20%) | |
Jul 19, 2017 | 47.63 | 47.73 | 47.01 | 47.73 | 26,513 | +0.30(+0.63%) |
Jul 18, 2017 | 47.65 | 47.73 | 47.44 | 47.44 | 5,622 | -0.28(-0.59%) |
Jul 17, 2017 | 47.55 | 47.72 | 47.44 | 47.72 | 341,706 | +0.73(+1.56%) |
Jul 14, 2017 | 47.28 | 47.57 | 46.98 | 46.98 | 91,502 | -0.13(-0.28%) |
Jul 13, 2017 | 47.42 | 48.04 | 47.11 | 47.11 | 147,632 | -0.06(-0.13%) |
Jul 12, 2017 | 47.39 | 47.53 | 47.18 | 47.18 | 4,150 | -0.13(-0.28%) |
Jul 11, 2017 | 47.25 | 47.39 | 47.18 | 47.31 | 54,556 | -0.12(-0.26%) |
Jul 10, 2017 | 46.96 | 47.46 | 46.93 | 47.43 | 209,805 | +0.59(+1.27%) |
Jul 07, 2017 | 47.50 | 47.79 | 46.84 | 46.84 | 131,977 | -0.94(-1.97%) |
Jul 06, 2017 | 47.51 | 47.79 | 47.37 | 47.78 | 21,709 | +0.47(+0.99%) |
Jul 05, 2017 | 47.49 | 47.52 | 47.31 | 47.31 | 2,796 | -0.56(-1.18%) |