Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.20 | 46.62 | 45.81 | 46.11 | 448,053 | -0.14(-0.30%) |
Sep 28, 2017 | 46.22 | 46.51 | 45.89 | 46.25 | 271,116 | -0.02(-0.04%) |
Sep 27, 2017 | 46.60 | 46.72 | 45.85 | 46.27 | 259,450 | +0.03(+0.06%) |
Sep 26, 2017 | 45.51 | 46.53 | 45.40 | 46.24 | 370,957 | +0.97(+2.14%) |
Sep 25, 2017 | 45.41 | 45.77 | 45.06 | 45.27 | 266,692 | -0.32(-0.70%) |
Sep 22, 2017 | 45.41 | 45.75 | 45.23 | 45.59 | 189,104 | -0.07(-0.15%) |
Sep 21, 2017 | 45.63 | 45.85 | 45.40 | 45.66 | 192,045 | +0.16(+0.35%) |
Sep 20, 2017 | 45.70 | 45.84 | 45.23 | 45.50 | 524,529 | -0.15(-0.33%) |
Sep 19, 2017 | 45.03 | 45.89 | 44.77 | 45.65 | 688,240 | +0.64(+1.42%) |
Sep 18, 2017 | 44.63 | 45.21 | 44.53 | 45.01 | 463,119 | +0.51(+1.15%) |
Sep 15, 2017 | 44.48 | 44.91 | 43.85 | 44.50 | 1,838,119 | -0.09(-0.20%) |
Sep 14, 2017 | 44.40 | 45.13 | 44.06 | 44.59 | 638,674 | +0.14(+0.31%) |
Sep 13, 2017 | 43.62 | 44.62 | 43.61 | 44.45 | 595,112 | +0.73(+1.67%) |
Sep 12, 2017 | 43.51 | 43.94 | 43.23 | 43.72 | 339,583 | +0.28(+0.64%) |
Sep 11, 2017 | 43.47 | 43.74 | 43.02 | 43.44 | 367,060 | +0.47(+1.09%) |
Sep 08, 2017 | 43.47 | 43.47 | 42.78 | 42.97 | 579,771 | -0.62(-1.42%) |
Sep 07, 2017 | 44.20 | 44.20 | 43.34 | 43.59 | 839,215 | -0.54(-1.22%) |
Sep 06, 2017 | 44.83 | 45.16 | 44.12 | 44.13 | 381,568 | -0.59(-1.32%) |
Sep 05, 2017 | 45.25 | 45.54 | 44.44 | 44.72 | 335,389 | -0.80(-1.76%) |
Sep 01, 2017 | 45.00 | 45.87 | 45.00 | 45.52 | 326,326 | +0.65(+1.45%) |
Aug 31, 2017 | 44.27 | 45.13 | 43.80 | 44.87 | 482,089 | +0.77(+1.75%) |
Aug 30, 2017 | 44.12 | 44.38 | 43.69 | 44.10 | 535,376 | +0.00(+0.00%) |
Aug 29, 2017 | 44.21 | 44.63 | 43.93 | 44.10 | 564,303 | -0.60(-1.34%) |
Aug 28, 2017 | 45.33 | 45.39 | 44.23 | 44.70 | 542,826 | -0.55(-1.22%) |
Aug 25, 2017 | 46.86 | 46.86 | 44.96 | 45.25 | 509,081 | -1.48(-3.17%) |
Aug 24, 2017 | 47.00 | 47.00 | 46.49 | 46.73 | 471,103 | +0.15(+0.32%) |
Aug 23, 2017 | 46.26 | 46.78 | 45.78 | 46.58 | 366,975 | -0.02(-0.04%) |
Aug 22, 2017 | 46.17 | 46.80 | 46.17 | 46.60 | 346,594 | +0.55(+1.19%) |
Aug 21, 2017 | 45.56 | 46.18 | 45.45 | 46.05 | 463,503 | +0.51(+1.12%) |
Aug 18, 2017 | 44.83 | 45.76 | 44.76 | 45.54 | 410,921 | +0.45(+1.00%) |
Aug 17, 2017 | 46.68 | 46.78 | 44.98 | 45.09 | 601,456 | -1.69(-3.61%) |
Aug 16, 2017 | 46.60 | 47.64 | 46.19 | 46.78 | 559,654 | +0.45(+0.97%) |
Aug 15, 2017 | 47.90 | 48.17 | 46.31 | 46.33 | 628,497 | -1.52(-3.18%) |
Aug 14, 2017 | 49.10 | 49.18 | 47.72 | 47.85 | 386,030 | -0.64(-1.32%) |
Aug 11, 2017 | 48.00 | 48.72 | 47.90 | 48.49 | 407,924 | +0.29(+0.60%) |
Aug 10, 2017 | 49.65 | 50.05 | 48.19 | 48.20 | 405,205 | -1.89(-3.77%) |
Aug 09, 2017 | 49.58 | 50.25 | 49.43 | 50.09 | 505,411 | +0.11(+0.22%) |
Aug 08, 2017 | 50.29 | 50.78 | 49.90 | 49.98 | 641,838 | -0.24(-0.48%) |
Aug 07, 2017 | 50.36 | 50.46 | 49.60 | 50.22 | 737,227 | -0.27(-0.53%) |
Aug 04, 2017 | 51.12 | 51.61 | 50.42 | 50.49 | 520,379 | -0.66(-1.29%) |
Aug 03, 2017 | 53.70 | 54.71 | 50.71 | 51.15 | 1,463,577 | -4.61(-8.27%) |
Aug 02, 2017 | 56.20 | 56.84 | 54.66 | 55.76 | 484,515 | -0.41(-0.73%) |
Aug 01, 2017 | 56.59 | 56.72 | 55.81 | 56.17 | 603,020 | -0.42(-0.74%) |
Jul 31, 2017 | 57.07 | 57.24 | 56.47 | 56.59 | 513,069 | -0.29(-0.51%) |
Jul 28, 2017 | 56.61 | 56.90 | 56.21 | 56.88 | 354,899 | +0.13(+0.23%) |
Jul 27, 2017 | 57.24 | 57.64 | 56.18 | 56.75 | 450,754 | -0.29(-0.51%) |
Jul 26, 2017 | 57.67 | 57.67 | 56.94 | 57.04 | 244,732 | -0.66(-1.14%) |
Jul 25, 2017 | 57.25 | 57.95 | 56.75 | 57.70 | 658,040 | +0.72(+1.26%) |
Jul 24, 2017 | 56.66 | 57.30 | 56.44 | 56.98 | 319,475 | +0.36(+0.64%) |
Jul 21, 2017 | 56.55 | 56.95 | 56.03 | 56.62 | 361,671 | +0.08(+0.14%) |
Jul 20, 2017 | 56.20 | 56.97 | 55.92 | 56.54 | 384,718 | +0.17(+0.30%) |
Jul 19, 2017 | 56.87 | 57.26 | 56.20 | 56.37 | 556,192 | -0.23(-0.41%) |
Jul 18, 2017 | 54.89 | 56.60 | 54.77 | 56.60 | 599,587 | +1.63(+2.97%) |
Jul 17, 2017 | 54.93 | 55.61 | 54.76 | 54.97 | 208,904 | -0.19(-0.34%) |
Jul 14, 2017 | 54.17 | 55.44 | 53.27 | 55.16 | 404,784 | +1.00(+1.85%) |
Jul 13, 2017 | 54.24 | 54.42 | 53.67 | 54.16 | 337,272 | -0.03(-0.06%) |
Jul 12, 2017 | 54.12 | 54.73 | 53.97 | 54.19 | 221,506 | +0.48(+0.89%) |
Jul 11, 2017 | 54.05 | 54.08 | 53.15 | 53.71 | 503,873 | -0.24(-0.44%) |
Jul 10, 2017 | 53.70 | 54.17 | 52.99 | 53.95 | 463,484 | +0.09(+0.17%) |
Jul 07, 2017 | 53.48 | 53.96 | 53.27 | 53.86 | 215,226 | +0.60(+1.13%) |
Jul 06, 2017 | 53.11 | 53.77 | 52.93 | 53.26 | 246,913 | -0.35(-0.65%) |
Jul 05, 2017 | 53.34 | 53.80 | 53.20 | 53.61 | 352,503 | +0.20(+0.37%) |