Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.03 | 46.23 | 45.79 | 46.08 | 1,649,225 | -0.04(-0.09%) |
Sep 28, 2017 | 45.70 | 46.39 | 45.68 | 46.12 | 1,782,177 | +0.37(+0.80%) |
Sep 27, 2017 | 45.43 | 46.08 | 45.43 | 45.75 | 2,271,586 | +0.59(+1.31%) |
Sep 26, 2017 | 45.00 | 45.44 | 44.86 | 45.16 | 1,261,797 | +0.32(+0.71%) |
Sep 25, 2017 | 44.98 | 45.21 | 44.40 | 44.84 | 1,799,324 | -0.37(-0.83%) |
Sep 22, 2017 | 46.82 | 44.94 | 45.21 | 2,879,578 | -1.58(-3.37%) | |
Sep 21, 2017 | 47.31 | 47.39 | 46.76 | 46.79 | 2,242,546 | -0.52(-1.10%) |
Sep 20, 2017 | 46.44 | 47.39 | 46.44 | 47.31 | 1,241,135 | +0.74(+1.59%) |
Sep 19, 2017 | 46.90 | 46.99 | 46.32 | 46.57 | 1,854,546 | -0.32(-0.69%) |
Sep 18, 2017 | 46.68 | 47.29 | 46.68 | 46.90 | 1,529,299 | +0.15(+0.31%) |
Sep 15, 2017 | 46.71 | 47.02 | 46.24 | 46.75 | 2,379,778 | +0.11(+0.24%) |
Sep 14, 2017 | 46.29 | 46.79 | 46.21 | 46.64 | 1,661,822 | +0.07(+0.16%) |
Sep 13, 2017 | 46.67 | 47.05 | 46.09 | 46.56 | 1,387,824 | -0.52(-1.10%) |
Sep 12, 2017 | 47.94 | 47.94 | 46.92 | 47.08 | 1,383,262 | +0.18(+0.38%) |
Sep 11, 2017 | 46.25 | 47.11 | 46.12 | 46.90 | 2,833,721 | +1.04(+2.27%) |
Sep 08, 2017 | 45.88 | 46.10 | 45.69 | 45.86 | 1,618,295 | +0.00(+0.00%) |
Sep 07, 2017 | 46.18 | 46.32 | 45.39 | 45.86 | 1,895,994 | -0.26(-0.56%) |
Sep 06, 2017 | 46.38 | 46.48 | 45.59 | 46.12 | 2,024,149 | -0.04(-0.09%) |
Sep 05, 2017 | 47.10 | 47.10 | 45.99 | 46.16 | 2,242,822 | -0.89(-1.88%) |
Sep 01, 2017 | 46.47 | 47.15 | 46.32 | 47.05 | 1,749,553 | +0.83(+1.79%) |
Aug 31, 2017 | 45.92 | 46.34 | 45.85 | 46.22 | 1,629,854 | +0.63(+1.37%) |
Aug 30, 2017 | 44.74 | 45.69 | 44.63 | 45.60 | 1,229,277 | +0.71(+1.59%) |
Aug 29, 2017 | 44.46 | 44.94 | 44.27 | 44.88 | 1,011,690 | +0.07(+0.16%) |
Aug 28, 2017 | 45.20 | 45.26 | 44.44 | 44.81 | 1,912,339 | -0.05(-0.11%) |
Aug 25, 2017 | 44.65 | 44.99 | 44.49 | 44.86 | 1,284,840 | +0.45(+1.01%) |
Aug 24, 2017 | 44.56 | 44.81 | 44.24 | 44.41 | 1,771,547 | +0.07(+0.15%) |
Aug 23, 2017 | 44.48 | 44.61 | 44.07 | 44.35 | 1,153,064 | -0.19(-0.42%) |
Aug 22, 2017 | 44.16 | 44.71 | 44.02 | 44.53 | 1,650,108 | +0.41(+0.92%) |
Aug 21, 2017 | 45.63 | 45.63 | 43.90 | 44.13 | 2,345,611 | -1.59(-3.48%) |
Aug 18, 2017 | 45.45 | 46.14 | 45.12 | 45.72 | 1,271,860 | +0.18(+0.39%) |
Aug 17, 2017 | 46.24 | 46.51 | 45.51 | 45.54 | 1,030,198 | -1.00(-2.15%) |
Aug 16, 2017 | 46.18 | 46.66 | 46.18 | 46.54 | 1,284,090 | +0.80(+1.76%) |
Aug 15, 2017 | 45.96 | 46.08 | 45.68 | 45.73 | 852,953 | -0.19(-0.41%) |
Aug 14, 2017 | 45.75 | 46.23 | 45.46 | 45.92 | 1,749,661 | +0.76(+1.67%) |
Aug 11, 2017 | 44.98 | 45.29 | 44.60 | 45.17 | 1,095,212 | +0.31(+0.69%) |
Aug 10, 2017 | 45.34 | 45.63 | 44.82 | 44.86 | 1,448,383 | -0.74(-1.62%) |
Aug 09, 2017 | 45.60 | 46.08 | 45.37 | 45.60 | 1,360,465 | -0.02(-0.04%) |
Aug 08, 2017 | 45.82 | 46.30 | 45.53 | 45.61 | 1,649,018 | -0.48(-1.05%) |
Aug 07, 2017 | 46.38 | 46.49 | 45.75 | 46.10 | 2,500,578 | -0.14(-0.30%) |
Aug 04, 2017 | 45.90 | 46.92 | 45.80 | 46.23 | 2,580,020 | +0.60(+1.31%) |
Aug 03, 2017 | 47.27 | 48.17 | 45.56 | 45.64 | 2,298,851 | -0.85(-1.84%) |
Aug 02, 2017 | 46.49 | 46.61 | 45.63 | 46.49 | 1,438,548 | -0.10(-0.21%) |
Aug 01, 2017 | 46.41 | 46.67 | 46.07 | 46.59 | 1,062,481 | +0.28(+0.61%) |
Jul 31, 2017 | 46.39 | 46.48 | 45.90 | 46.31 | 2,038,255 | +0.08(+0.17%) |
Jul 28, 2017 | 47.27 | 47.31 | 45.69 | 46.23 | 2,024,039 | -1.13(-2.38%) |
Jul 27, 2017 | 47.07 | 47.46 | 46.19 | 47.35 | 1,712,675 | +0.46(+0.98%) |
Jul 26, 2017 | 47.60 | 47.60 | 46.83 | 46.89 | 866,475 | -0.55(-1.16%) |
Jul 25, 2017 | 47.56 | 47.79 | 47.23 | 47.44 | 851,595 | +0.17(+0.36%) |
Jul 24, 2017 | 47.30 | 47.59 | 47.12 | 47.27 | 1,246,431 | -0.06(-0.14%) |
Jul 21, 2017 | 47.27 | 47.63 | 47.13 | 47.34 | 1,063,020 | -0.17(-0.36%) |
Jul 20, 2017 | 48.14 | 47.15 | 47.51 | 1,066,858 | -0.48(-0.99%) | |
Jul 19, 2017 | 47.79 | 48.15 | 47.71 | 47.98 | 997,332 | +0.31(+0.64%) |
Jul 18, 2017 | 48.17 | 48.17 | 47.39 | 47.68 | 1,291,687 | -0.49(-1.02%) |
Jul 17, 2017 | 47.94 | 48.25 | 47.63 | 48.17 | 1,553,568 | +0.06(+0.13%) |
Jul 14, 2017 | 48.20 | 48.39 | 47.80 | 48.10 | 2,344,788 | -0.03(-0.07%) |
Jul 13, 2017 | 47.72 | 48.68 | 47.66 | 48.14 | 2,034,634 | +0.85(+1.81%) |
Jul 12, 2017 | 47.08 | 47.58 | 46.92 | 47.28 | 1,528,923 | +0.61(+1.31%) |
Jul 11, 2017 | 46.81 | 47.31 | 46.54 | 46.67 | 1,461,775 | -0.34(-0.72%) |
Jul 10, 2017 | 46.11 | 47.27 | 46.11 | 47.01 | 1,746,324 | +0.79(+1.71%) |
Jul 07, 2017 | 45.70 | 46.37 | 45.61 | 46.22 | 1,489,299 | +0.73(+1.60%) |
Jul 06, 2017 | 45.68 | 46.05 | 45.46 | 45.49 | 1,000,329 | -0.57(-1.24%) |
Jul 05, 2017 | 46.14 | 46.39 | 45.96 | 46.06 | 985,753 | +0.00(+0.00%) |