Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.44 | 48.62 | 48.11 | 48.25 | 245,828 | -0.14(-0.29%) |
Sep 28, 2017 | 48.77 | 48.88 | 48.39 | 48.39 | 215,675 | -0.47(-0.96%) |
Sep 27, 2017 | 48.15 | 48.93 | 47.59 | 48.86 | 382,467 | +0.89(+1.86%) |
Sep 26, 2017 | 47.68 | 48.20 | 47.45 | 47.97 | 412,087 | +0.28(+0.59%) |
Sep 25, 2017 | 47.02 | 47.73 | 46.69 | 47.68 | 335,409 | +0.75(+1.60%) |
Sep 22, 2017 | 46.27 | 47.02 | 46.18 | 46.93 | 204,744 | +0.71(+1.53%) |
Sep 21, 2017 | 46.18 | 46.65 | 46.04 | 46.22 | 259,921 | +0.05(+0.10%) |
Sep 20, 2017 | 45.80 | 46.39 | 45.80 | 46.18 | 295,699 | +0.24(+0.51%) |
Sep 19, 2017 | 45.85 | 46.13 | 45.66 | 45.94 | 275,072 | +0.09(+0.21%) |
Sep 18, 2017 | 45.61 | 46.18 | 45.61 | 45.85 | 270,811 | +0.33(+0.72%) |
Sep 15, 2017 | 44.91 | 45.94 | 44.91 | 45.52 | 927,824 | +0.61(+1.36%) |
Sep 14, 2017 | 45.61 | 45.85 | 44.86 | 44.91 | 307,690 | -0.71(-1.55%) |
Sep 13, 2017 | 45.99 | 46.18 | 45.52 | 45.61 | 440,413 | -0.33(-0.72%) |
Sep 12, 2017 | 45.71 | 46.18 | 45.71 | 45.94 | 366,638 | +0.38(+0.83%) |
Sep 11, 2017 | 46.13 | 46.74 | 45.47 | 45.56 | 812,032 | -1.46(-3.10%) |
Sep 08, 2017 | 46.27 | 47.21 | 46.18 | 47.02 | 506,383 | +0.75(+1.63%) |
Sep 07, 2017 | 46.32 | 46.51 | 45.61 | 46.27 | 387,972 | +0.00(+0.00%) |
Sep 06, 2017 | 45.09 | 46.51 | 45.09 | 46.27 | 545,037 | +1.27(+2.82%) |
Sep 05, 2017 | 44.95 | 45.28 | 44.53 | 45.00 | 494,078 | -0.09(-0.21%) |
Sep 01, 2017 | 44.95 | 45.19 | 44.91 | 45.09 | 307,130 | +0.38(+0.84%) |
Aug 31, 2017 | 44.72 | 45.09 | 44.67 | 44.72 | 346,923 | +0.14(+0.32%) |
Aug 30, 2017 | 44.25 | 44.76 | 43.96 | 44.58 | 450,760 | +0.42(+0.96%) |
Aug 29, 2017 | 43.54 | 44.43 | 43.40 | 44.15 | 742,994 | +0.42(+0.97%) |
Aug 28, 2017 | 42.83 | 43.87 | 42.79 | 43.73 | 458,163 | +1.08(+2.54%) |
Aug 25, 2017 | 42.55 | 42.93 | 42.22 | 42.65 | 314,514 | -0.14(-0.33%) |
Aug 24, 2017 | 42.69 | 43.16 | 42.27 | 42.79 | 397,058 | +0.38(+0.89%) |
Aug 23, 2017 | 43.49 | 43.54 | 42.13 | 42.41 | 507,669 | -1.22(-2.80%) |
Aug 22, 2017 | 42.83 | 43.73 | 42.60 | 43.63 | 331,999 | +0.85(+1.98%) |
Aug 21, 2017 | 42.55 | 43.21 | 42.27 | 42.79 | 334,615 | +0.14(+0.33%) |
Aug 18, 2017 | 42.46 | 43.02 | 42.29 | 42.65 | 297,187 | +0.05(+0.11%) |
Aug 17, 2017 | 43.35 | 43.54 | 42.53 | 42.60 | 385,619 | -0.80(-1.84%) |
Aug 16, 2017 | 43.49 | 43.63 | 43.16 | 43.40 | 240,709 | +0.09(+0.22%) |
Aug 15, 2017 | 44.62 | 44.62 | 43.12 | 43.30 | 549,716 | -1.37(-3.06%) |
Aug 14, 2017 | 44.62 | 44.91 | 44.39 | 44.67 | 251,217 | +0.33(+0.74%) |
Aug 11, 2017 | 43.96 | 44.43 | 43.68 | 44.34 | 341,163 | +0.52(+1.18%) |
Aug 10, 2017 | 43.49 | 43.87 | 43.07 | 43.82 | 665,844 | +0.09(+0.22%) |
Aug 09, 2017 | 44.20 | 44.29 | 43.59 | 43.73 | 499,016 | -0.52(-1.17%) |
Aug 08, 2017 | 44.53 | 44.76 | 44.16 | 44.25 | 367,988 | -0.33(-0.74%) |
Aug 07, 2017 | 44.67 | 44.72 | 44.25 | 44.58 | 412,531 | -0.14(-0.32%) |
Aug 04, 2017 | 44.11 | 44.91 | 43.87 | 44.72 | 745,284 | +0.71(+1.60%) |
Aug 03, 2017 | 45.14 | 45.19 | 43.78 | 44.01 | 464,971 | -1.18(-2.60%) |
Aug 02, 2017 | 46.22 | 46.22 | 44.86 | 45.19 | 387,266 | -0.80(-1.74%) |
Aug 01, 2017 | 46.08 | 46.65 | 45.56 | 45.99 | 1,076,570 | +0.28(+0.62%) |
Jul 31, 2017 | 44.81 | 46.65 | 44.58 | 45.71 | 1,436,632 | +3.81(+9.10%) |
Jul 28, 2017 | 41.99 | 42.18 | 41.33 | 41.89 | 925,073 | -0.09(-0.22%) |
Jul 27, 2017 | 41.61 | 42.50 | 41.20 | 41.99 | 441,630 | +0.52(+1.25%) |
Jul 26, 2017 | 42.36 | 42.36 | 41.28 | 41.47 | 957,641 | -1.32(-3.08%) |
Jul 25, 2017 | 42.69 | 43.12 | 42.50 | 42.79 | 419,991 | +0.38(+0.89%) |
Jul 24, 2017 | 42.65 | 42.74 | 42.18 | 42.41 | 337,415 | -0.33(-0.77%) |
Jul 21, 2017 | 42.74 | 42.88 | 42.32 | 42.74 | 357,821 | +0.05(+0.11%) |
Jul 20, 2017 | 43.07 | 43.07 | 42.60 | 42.69 | 297,675 | -0.28(-0.66%) |
Jul 19, 2017 | 42.79 | 43.02 | 42.65 | 42.98 | 347,272 | +0.28(+0.66%) |
Jul 18, 2017 | 42.74 | 42.74 | 42.22 | 42.69 | 312,188 | -0.14(-0.33%) |
Jul 17, 2017 | 43.07 | 43.45 | 42.76 | 42.83 | 350,126 | -0.19(-0.44%) |
Jul 14, 2017 | 42.83 | 43.28 | 42.79 | 43.02 | 209,214 | +0.28(+0.66%) |
Jul 13, 2017 | 42.60 | 43.07 | 42.50 | 42.74 | 372,410 | +0.09(+0.22%) |
Jul 12, 2017 | 42.60 | 43.02 | 42.36 | 42.65 | 233,307 | +0.33(+0.78%) |
Jul 11, 2017 | 42.46 | 42.60 | 41.96 | 42.32 | 483,161 | -0.14(-0.33%) |
Jul 10, 2017 | 42.46 | 42.98 | 42.36 | 42.46 | 399,847 | +0.00(+0.00%) |
Jul 07, 2017 | 42.27 | 42.62 | 41.89 | 42.46 | 450,856 | +0.09(+0.22%) |
Jul 06, 2017 | 42.79 | 42.98 | 42.34 | 42.36 | 547,547 | -0.56(-1.32%) |
Jul 05, 2017 | 42.93 | 43.16 | 42.39 | 42.93 | 500,231 | +0.05(+0.11%) |