Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.23 | 49.33 | 48.88 | 49.01 | 352,588 | -0.21(-0.42%) |
Sep 28, 2017 | 49.16 | 49.41 | 48.62 | 49.22 | 388,555 | +0.08(+0.16%) |
Sep 27, 2017 | 48.66 | 49.47 | 48.02 | 49.14 | 752,471 | +0.57(+1.18%) |
Sep 26, 2017 | 48.55 | 48.82 | 48.27 | 48.57 | 344,501 | +0.11(+0.23%) |
Sep 25, 2017 | 48.94 | 49.24 | 48.31 | 48.45 | 439,387 | -0.54(-1.11%) |
Sep 22, 2017 | 48.77 | 49.27 | 48.71 | 49.00 | 208,730 | +0.29(+0.59%) |
Sep 21, 2017 | 49.16 | 49.19 | 48.63 | 48.71 | 309,365 | -0.52(-1.05%) |
Sep 20, 2017 | 49.58 | 49.74 | 49.06 | 49.23 | 321,873 | -0.35(-0.71%) |
Sep 19, 2017 | 49.06 | 49.75 | 48.97 | 49.58 | 400,260 | +0.52(+1.06%) |
Sep 18, 2017 | 49.48 | 49.80 | 48.75 | 49.06 | 575,985 | -0.37(-0.76%) |
Sep 15, 2017 | 49.00 | 49.63 | 48.86 | 49.43 | 780,558 | +0.29(+0.58%) |
Sep 14, 2017 | 49.36 | 49.87 | 49.04 | 49.15 | 742,551 | -0.10(-0.19%) |
Sep 13, 2017 | 49.73 | 49.90 | 49.23 | 49.24 | 715,398 | -0.66(-1.33%) |
Sep 12, 2017 | 49.67 | 49.98 | 49.50 | 49.90 | 441,820 | +0.26(+0.53%) |
Sep 11, 2017 | 49.65 | 50.21 | 49.36 | 49.64 | 693,033 | +0.30(+0.61%) |
Sep 08, 2017 | 49.81 | 50.05 | 49.16 | 49.34 | 645,614 | -0.49(-0.98%) |
Sep 07, 2017 | 50.12 | 50.12 | 49.22 | 49.83 | 470,483 | -0.13(-0.26%) |
Sep 06, 2017 | 49.42 | 50.17 | 49.23 | 49.95 | 1,351,712 | +0.52(+1.05%) |
Sep 05, 2017 | 49.12 | 49.62 | 48.93 | 49.43 | 600,038 | +0.15(+0.31%) |
Sep 01, 2017 | 48.67 | 49.38 | 48.30 | 49.28 | 597,949 | +0.79(+1.63%) |
Aug 31, 2017 | 48.63 | 48.75 | 48.30 | 48.49 | 682,364 | -0.09(-0.18%) |
Aug 30, 2017 | 47.83 | 48.59 | 47.70 | 48.58 | 518,426 | +0.96(+2.01%) |
Aug 29, 2017 | 47.40 | 47.82 | 47.35 | 47.62 | 519,633 | -0.02(-0.03%) |
Aug 28, 2017 | 47.51 | 47.79 | 47.27 | 47.64 | 410,548 | +0.41(+0.86%) |
Aug 25, 2017 | 47.30 | 47.70 | 46.99 | 47.23 | 482,762 | +0.06(+0.12%) |
Aug 24, 2017 | 47.35 | 47.35 | 46.84 | 47.18 | 737,401 | -0.04(-0.08%) |
Aug 23, 2017 | 46.88 | 47.43 | 46.43 | 47.22 | 1,035,504 | +0.33(+0.71%) |
Aug 22, 2017 | 45.47 | 47.17 | 45.01 | 46.88 | 1,978,317 | +1.39(+3.07%) |
Aug 21, 2017 | 44.21 | 45.77 | 43.87 | 45.49 | 2,871,307 | +1.53(+3.48%) |
Aug 18, 2017 | 42.62 | 44.02 | 42.60 | 43.96 | 1,256,771 | +1.35(+3.16%) |
Aug 17, 2017 | 43.98 | 44.13 | 42.60 | 42.61 | 738,155 | -1.37(-3.12%) |
Aug 16, 2017 | 42.89 | 44.32 | 42.89 | 43.98 | 1,825,866 | +1.43(+3.37%) |
Aug 15, 2017 | 44.02 | 44.37 | 42.39 | 42.55 | 2,899,446 | -1.83(-4.12%) |
Aug 14, 2017 | 48.20 | 48.52 | 43.35 | 44.38 | 3,663,272 | -3.57(-7.45%) |
Aug 11, 2017 | 47.75 | 48.54 | 47.54 | 47.95 | 717,660 | +0.00(+0.00%) |
Aug 10, 2017 | 48.77 | 48.97 | 47.61 | 47.95 | 982,446 | -1.29(-2.62%) |
Aug 09, 2017 | 49.21 | 49.46 | 48.33 | 49.24 | 677,165 | -0.45(-0.91%) |
Aug 08, 2017 | 48.79 | 50.16 | 48.44 | 49.70 | 881,701 | +0.84(+1.72%) |
Aug 07, 2017 | 47.93 | 48.98 | 47.75 | 48.86 | 663,290 | +0.85(+1.77%) |
Aug 04, 2017 | 48.77 | 48.77 | 47.79 | 48.01 | 563,323 | -0.58(-1.19%) |
Aug 03, 2017 | 50.08 | 51.49 | 48.22 | 48.59 | 1,054,836 | -0.63(-1.29%) |
Aug 02, 2017 | 49.84 | 49.92 | 47.76 | 49.22 | 1,250,420 | -0.79(-1.58%) |
Aug 01, 2017 | 50.45 | 50.53 | 49.90 | 50.01 | 783,969 | -0.19(-0.38%) |
Jul 31, 2017 | 50.50 | 50.63 | 49.93 | 50.20 | 332,241 | -0.25(-0.49%) |
Jul 28, 2017 | 50.01 | 50.68 | 49.85 | 50.45 | 390,560 | +0.24(+0.47%) |
Jul 27, 2017 | 50.65 | 50.65 | 49.65 | 50.21 | 375,265 | -0.35(-0.69%) |
Jul 26, 2017 | 51.99 | 52.02 | 49.97 | 50.56 | 819,076 | -1.43(-2.76%) |
Jul 25, 2017 | 51.50 | 52.18 | 51.27 | 51.99 | 698,764 | +0.73(+1.42%) |
Jul 24, 2017 | 50.71 | 51.30 | 50.58 | 51.27 | 420,359 | +0.48(+0.94%) |
Jul 21, 2017 | 50.54 | 51.05 | 50.47 | 50.79 | 683,123 | -0.11(-0.22%) |
Jul 20, 2017 | 50.66 | 51.27 | 50.38 | 50.90 | 420,708 | +0.53(+1.05%) |
Jul 19, 2017 | 50.08 | 50.48 | 50.03 | 50.37 | 370,222 | +0.36(+0.73%) |
Jul 18, 2017 | 49.92 | 50.01 | 49.21 | 50.01 | 477,759 | +0.10(+0.19%) |
Jul 17, 2017 | 49.80 | 50.12 | 49.59 | 49.91 | 388,912 | -0.06(-0.11%) |
Jul 14, 2017 | 49.68 | 50.06 | 49.68 | 49.97 | 297,863 | +0.23(+0.46%) |
Jul 13, 2017 | 49.86 | 50.31 | 49.62 | 49.74 | 703,111 | -0.06(-0.11%) |
Jul 12, 2017 | 50.14 | 50.89 | 49.76 | 49.79 | 551,411 | -0.05(-0.10%) |
Jul 11, 2017 | 49.37 | 50.21 | 49.26 | 49.84 | 788,669 | +0.18(+0.37%) |
Jul 10, 2017 | 49.25 | 49.92 | 49.25 | 49.66 | 535,289 | +0.41(+0.84%) |
Jul 07, 2017 | 49.32 | 49.64 | 48.92 | 49.24 | 443,954 | +0.20(+0.40%) |
Jul 06, 2017 | 49.68 | 49.77 | 48.98 | 49.05 | 704,700 | -0.83(-1.67%) |
Jul 05, 2017 | 49.66 | 50.02 | 49.54 | 49.88 | 455,343 | +0.16(+0.32%) |