Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.15 | 46.30 | 45.86 | 45.95 | 281,429 | -0.06(-0.13%) |
Sep 28, 2017 | 46.20 | 46.20 | 45.78 | 46.01 | 188,237 | +0.52(+1.14%) |
Sep 27, 2017 | 45.38 | 45.60 | 45.09 | 45.49 | 210,361 | +0.48(+1.07%) |
Sep 26, 2017 | 44.95 | 45.28 | 44.82 | 45.01 | 331,025 | +0.08(+0.18%) |
Sep 25, 2017 | 45.64 | 45.87 | 44.91 | 44.93 | 970,692 | -0.69(-1.51%) |
Sep 22, 2017 | 45.98 | 46.00 | 45.50 | 45.62 | 440,471 | -0.98(-2.10%) |
Sep 21, 2017 | 46.79 | 46.79 | 46.51 | 46.60 | 325,300 | -1.10(-2.31%) |
Sep 20, 2017 | 48.16 | 48.65 | 47.41 | 47.70 | 995,296 | +0.95(+2.03%) |
Sep 19, 2017 | 45.85 | 46.79 | 45.70 | 46.75 | 1,386,550 | +2.67(+6.06%) |
Sep 18, 2017 | 44.35 | 44.67 | 43.95 | 44.08 | 247,118 | -0.51(-1.14%) |
Sep 15, 2017 | 43.79 | 44.65 | 43.51 | 44.59 | 712,616 | +1.55(+3.60%) |
Sep 14, 2017 | 42.48 | 43.24 | 42.33 | 43.04 | 402,736 | +0.44(+1.03%) |
Sep 13, 2017 | 43.00 | 43.00 | 42.60 | 42.60 | 99,331 | -0.45(-1.05%) |
Sep 12, 2017 | 42.99 | 43.24 | 42.96 | 43.05 | 316,440 | +0.81(+1.92%) |
Sep 11, 2017 | 42.87 | 42.87 | 41.65 | 42.24 | 222,841 | +0.68(+1.64%) |
Sep 08, 2017 | 41.58 | 41.63 | 41.53 | 41.56 | 90,855 | +0.66(+1.61%) |
Sep 07, 2017 | 40.55 | 41.00 | 40.55 | 40.90 | 117,773 | -0.20(-0.48%) |
Sep 06, 2017 | 41.07 | 41.20 | 41.00 | 41.10 | 112,680 | -0.05(-0.13%) |
Sep 05, 2017 | 41.26 | 41.26 | 41.00 | 41.15 | 199,466 | -0.71(-1.70%) |
Sep 01, 2017 | 41.87 | 41.95 | 41.72 | 41.86 | 219,083 | +0.23(+0.55%) |
Aug 31, 2017 | 41.39 | 41.73 | 41.39 | 41.63 | 109,072 | +0.23(+0.56%) |
Aug 30, 2017 | 41.35 | 41.55 | 41.31 | 41.40 | 115,024 | -0.40(-0.96%) |
Aug 29, 2017 | 42.01 | 42.01 | 41.75 | 41.80 | 87,162 | -0.42(-0.99%) |
Aug 28, 2017 | 42.14 | 42.23 | 41.88 | 42.22 | 153,239 | +1.03(+2.51%) |
Aug 25, 2017 | 41.10 | 41.30 | 41.00 | 41.19 | 74,381 | +0.09(+0.21%) |
Aug 24, 2017 | 41.06 | 41.21 | 40.94 | 41.10 | 82,085 | +0.00(+0.00%) |
Aug 23, 2017 | 41.10 | 41.21 | 41.05 | 41.10 | 60,211 | -0.32(-0.77%) |
Aug 22, 2017 | 41.18 | 41.43 | 41.18 | 41.42 | 118,543 | +0.50(+1.22%) |
Aug 21, 2017 | 40.85 | 41.04 | 40.84 | 40.92 | 82,266 | -0.33(-0.80%) |
Aug 18, 2017 | 41.11 | 41.39 | 41.11 | 41.25 | 76,512 | +0.04(+0.10%) |
Aug 17, 2017 | 41.60 | 41.67 | 41.20 | 41.21 | 167,566 | -0.42(-1.01%) |
Aug 16, 2017 | 41.50 | 41.67 | 41.37 | 41.63 | 70,472 | +0.21(+0.51%) |
Aug 15, 2017 | 41.30 | 41.50 | 41.30 | 41.42 | 113,202 | +0.35(+0.85%) |
Aug 14, 2017 | 41.20 | 41.24 | 40.95 | 41.07 | 232,180 | -0.03(-0.07%) |
Aug 11, 2017 | 40.83 | 41.15 | 40.51 | 41.10 | 284,815 | +0.49(+1.21%) |
Aug 10, 2017 | 41.67 | 41.80 | 40.61 | 40.61 | 288,276 | -1.65(-3.90%) |
Aug 09, 2017 | 42.57 | 42.68 | 42.14 | 42.26 | 333,611 | -0.67(-1.56%) |
Aug 08, 2017 | 43.00 | 43.29 | 42.91 | 42.93 | 202,972 | +0.06(+0.14%) |
Aug 07, 2017 | 42.90 | 42.95 | 42.80 | 42.87 | 410,859 | +0.42(+0.99%) |
Aug 04, 2017 | 42.35 | 42.50 | 42.30 | 42.45 | 204,596 | +0.07(+0.17%) |
Aug 03, 2017 | 42.35 | 42.38 | 42.18 | 42.38 | 173,207 | +0.02(+0.05%) |
Aug 02, 2017 | 42.77 | 42.89 | 42.16 | 42.36 | 474,175 | +0.30(+0.70%) |
Aug 01, 2017 | 42.05 | 42.15 | 42.00 | 42.06 | 202,957 | -0.40(-0.93%) |
Jul 31, 2017 | 42.21 | 42.47 | 42.21 | 42.46 | 345,164 | +0.07(+0.17%) |
Jul 28, 2017 | 42.16 | 42.40 | 41.95 | 42.39 | 290,452 | +0.04(+0.09%) |
Jul 27, 2017 | 42.97 | 43.07 | 42.26 | 42.35 | 967,851 | +0.61(+1.46%) |
Jul 26, 2017 | 41.24 | 42.20 | 41.01 | 41.74 | 862,006 | +2.36(+5.99%) |
Jul 25, 2017 | 39.62 | 39.69 | 39.32 | 39.38 | 560,700 | -1.45(-3.54%) |
Jul 24, 2017 | 40.60 | 40.90 | 40.51 | 40.83 | 172,588 | -0.88(-2.12%) |
Jul 21, 2017 | 41.60 | 41.71 | 41.26 | 41.71 | 124,358 | +0.18(+0.43%) |
Jul 20, 2017 | 41.82 | 41.47 | 41.53 | 244,611 | -0.41(-0.98%) | |
Jul 19, 2017 | 41.88 | 42.12 | 41.79 | 41.94 | 385,181 | +1.15(+2.82%) |
Jul 18, 2017 | 40.36 | 40.80 | 40.36 | 40.79 | 537,181 | +1.37(+3.48%) |
Jul 17, 2017 | 39.70 | 39.88 | 39.42 | 39.42 | 351,635 | -0.41(-1.03%) |
Jul 14, 2017 | 39.80 | 39.87 | 39.60 | 39.83 | 269,183 | -0.04(-0.10%) |
Jul 13, 2017 | 39.91 | 40.01 | 39.71 | 39.87 | 223,374 | -0.12(-0.30%) |
Jul 12, 2017 | 39.69 | 40.00 | 39.65 | 39.99 | 316,474 | +0.54(+1.37%) |
Jul 11, 2017 | 39.54 | 39.57 | 39.25 | 39.45 | 334,747 | -0.66(-1.65%) |
Jul 10, 2017 | 39.87 | 40.17 | 39.80 | 40.11 | 410,054 | +1.06(+2.71%) |
Jul 07, 2017 | 38.56 | 39.20 | 38.56 | 39.05 | 480,868 | +0.68(+1.77%) |
Jul 06, 2017 | 38.31 | 38.50 | 38.13 | 38.37 | 444,560 | -0.76(-1.94%) |
Jul 05, 2017 | 38.95 | 39.13 | 38.81 | 39.13 | 862,049 | -1.57(-3.86%) |