Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.42 | 47.98 | 46.78 | 47.10 | 322,706 | -0.14(-0.30%) |
Sep 28, 2017 | 46.38 | 48.75 | 45.84 | 47.24 | 658,222 | +0.61(+1.31%) |
Sep 27, 2017 | 45.04 | 47.35 | 45.04 | 46.63 | 593,765 | +1.83(+4.08%) |
Sep 26, 2017 | 45.60 | 45.69 | 44.38 | 44.80 | 463,491 | -0.23(-0.51%) |
Sep 25, 2017 | 46.23 | 46.76 | 44.43 | 45.03 | 449,770 | -1.78(-3.80%) |
Sep 22, 2017 | 45.96 | 47.39 | 45.96 | 46.81 | 319,790 | +0.46(+0.99%) |
Sep 21, 2017 | 46.50 | 47.63 | 45.30 | 46.35 | 633,863 | -0.73(-1.55%) |
Sep 20, 2017 | 47.52 | 47.75 | 46.50 | 47.08 | 988,725 | -0.47(-0.99%) |
Sep 19, 2017 | 47.79 | 50.08 | 46.07 | 47.55 | 1,798,344 | +1.72(+3.75%) |
Sep 18, 2017 | 44.39 | 46.63 | 44.34 | 45.83 | 685,328 | +1.15(+2.57%) |
Sep 15, 2017 | 44.12 | 45.24 | 44.11 | 44.68 | 784,407 | +0.02(+0.04%) |
Sep 14, 2017 | 45.75 | 46.36 | 44.52 | 44.66 | 514,957 | -1.26(-2.74%) |
Sep 13, 2017 | 46.18 | 47.42 | 45.74 | 45.92 | 615,385 | -0.31(-0.67%) |
Sep 12, 2017 | 47.09 | 44.64 | 46.23 | 391,631 | +0.82(+1.81%) | |
Sep 11, 2017 | 44.00 | 45.71 | 44.00 | 45.41 | 500,914 | +1.83(+4.20%) |
Sep 08, 2017 | 44.23 | 45.72 | 43.20 | 43.58 | 646,764 | -0.95(-2.13%) |
Sep 07, 2017 | 45.78 | 45.89 | 44.16 | 44.53 | 394,831 | -0.96(-2.11%) |
Sep 06, 2017 | 45.75 | 46.70 | 45.20 | 45.49 | 308,424 | -0.07(-0.15%) |
Sep 05, 2017 | 47.78 | 48.47 | 45.50 | 45.56 | 565,769 | -2.55(-5.30%) |
Sep 01, 2017 | 48.92 | 49.65 | 47.84 | 48.11 | 355,306 | -0.72(-1.47%) |
Aug 31, 2017 | 48.21 | 49.49 | 47.20 | 48.83 | 503,011 | +0.72(+1.50%) |
Aug 30, 2017 | 48.95 | 49.44 | 47.76 | 48.11 | 634,834 | -1.39(-2.81%) |
Aug 29, 2017 | 47.25 | 49.61 | 46.59 | 49.50 | 670,541 | +0.91(+1.87%) |
Aug 28, 2017 | 49.18 | 49.75 | 47.92 | 48.59 | 575,759 | -0.64(-1.30%) |
Aug 25, 2017 | 48.20 | 49.59 | 47.90 | 49.23 | 1,001,077 | +1.01(+2.09%) |
Aug 24, 2017 | 46.46 | 50.00 | 46.44 | 48.22 | 2,245,055 | +3.16(+7.01%) |
Aug 23, 2017 | 42.23 | 45.81 | 42.23 | 45.06 | 733,130 | +2.35(+5.50%) |
Aug 22, 2017 | 42.63 | 43.20 | 41.72 | 42.71 | 436,704 | +0.20(+0.47%) |
Aug 21, 2017 | 43.71 | 43.77 | 41.62 | 42.51 | 633,549 | -1.29(-2.95%) |
Aug 18, 2017 | 43.48 | 44.27 | 43.00 | 43.80 | 439,234 | -0.11(-0.25%) |
Aug 17, 2017 | 44.28 | 45.26 | 43.79 | 43.91 | 549,350 | -0.30(-0.68%) |
Aug 16, 2017 | 43.63 | 44.98 | 42.96 | 44.21 | 476,438 | +0.50(+1.14%) |
Aug 15, 2017 | 43.78 | 43.78 | 42.85 | 43.71 | 593,041 | +0.03(+0.07%) |
Aug 14, 2017 | 44.39 | 44.83 | 43.59 | 43.68 | 544,495 | -0.15(-0.34%) |
Aug 11, 2017 | 42.90 | 44.33 | 42.85 | 43.83 | 330,299 | +0.84(+1.95%) |
Aug 10, 2017 | 45.67 | 45.85 | 42.90 | 42.99 | 812,346 | -3.26(-7.05%) |
Aug 09, 2017 | 47.76 | 47.92 | 46.01 | 46.25 | 721,164 | -1.63(-3.40%) |
Aug 08, 2017 | 46.75 | 49.17 | 46.75 | 47.88 | 825,963 | +1.02(+2.18%) |
Aug 07, 2017 | 44.74 | 46.98 | 44.60 | 46.86 | 574,153 | +1.51(+3.33%) |
Aug 04, 2017 | 46.80 | 47.78 | 44.02 | 45.35 | 1,541,309 | +0.13(+0.29%) |
Aug 03, 2017 | 45.41 | 45.51 | 44.43 | 45.22 | 1,054,016 | +0.70(+1.57%) |
Aug 02, 2017 | 44.65 | 45.94 | 44.03 | 44.52 | 1,168,814 | -1.85(-3.99%) |
Aug 01, 2017 | 44.20 | 46.45 | 43.81 | 46.37 | 961,887 | +2.60(+5.94%) |
Jul 31, 2017 | 44.44 | 44.48 | 43.00 | 43.77 | 554,368 | +0.22(+0.51%) |
Jul 28, 2017 | 42.96 | 43.66 | 42.22 | 43.55 | 566,242 | +0.00(+0.00%) |
Jul 27, 2017 | 44.61 | 45.81 | 41.86 | 43.55 | 1,183,460 | -1.22(-2.73%) |
Jul 26, 2017 | 45.53 | 45.60 | 44.06 | 44.77 | 982,886 | -0.83(-1.82%) |
Jul 25, 2017 | 43.46 | 45.69 | 42.78 | 45.60 | 1,097,085 | +2.02(+4.64%) |
Jul 24, 2017 | 44.14 | 44.59 | 42.55 | 43.58 | 836,133 | -0.19(-0.43%) |
Jul 21, 2017 | 42.18 | 45.17 | 41.80 | 43.77 | 1,232,935 | +1.59(+3.77%) |
Jul 20, 2017 | 42.00 | 42.78 | 41.59 | 42.18 | 487,848 | -0.31(-0.73%) |
Jul 19, 2017 | 39.77 | 42.63 | 39.77 | 42.49 | 1,552,076 | +2.88(+7.27%) |
Jul 18, 2017 | 39.78 | 40.25 | 39.40 | 39.61 | 561,993 | -0.38(-0.95%) |
Jul 17, 2017 | 38.96 | 40.10 | 38.50 | 39.99 | 1,231,257 | +0.99(+2.54%) |
Jul 14, 2017 | 40.81 | 42.60 | 38.75 | 39.00 | 3,575,475 | -2.62(-6.30%) |
Jul 13, 2017 | 42.04 | 42.49 | 41.34 | 41.62 | 492,072 | -0.04(-0.10%) |
Jul 12, 2017 | 41.50 | 41.89 | 40.72 | 41.66 | 556,367 | +0.31(+0.75%) |
Jul 11, 2017 | 42.01 | 42.35 | 41.02 | 41.35 | 633,123 | -1.05(-2.48%) |
Jul 10, 2017 | 42.11 | 43.10 | 41.14 | 42.40 | 835,335 | +0.13(+0.31%) |
Jul 07, 2017 | 40.68 | 42.74 | 40.67 | 42.27 | 641,593 | +1.69(+4.16%) |
Jul 06, 2017 | 39.75 | 41.50 | 39.75 | 40.58 | 626,483 | +0.20(+0.50%) |
Jul 05, 2017 | 40.20 | 40.97 | 39.51 | 40.38 | 682,182 | +0.13(+0.32%) |