Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.69 | 47.69 | 46.69 | 46.71 | 453,724 | -0.81(-1.70%) |
Sep 28, 2017 | 47.45 | 47.99 | 47.14 | 47.52 | 413,154 | +0.22(+0.46%) |
Sep 27, 2017 | 47.49 | 47.99 | 46.65 | 47.30 | 760,266 | +0.03(+0.07%) |
Sep 26, 2017 | 47.81 | 48.42 | 47.24 | 47.27 | 801,575 | -0.26(-0.54%) |
Sep 25, 2017 | 47.49 | 48.63 | 47.15 | 47.53 | 493,655 | -0.32(-0.66%) |
Sep 22, 2017 | 45.96 | 48.39 | 45.34 | 47.84 | 1,692,123 | +1.86(+4.05%) |
Sep 21, 2017 | 46.16 | 46.30 | 45.44 | 45.98 | 492,378 | -0.17(-0.36%) |
Sep 20, 2017 | 46.97 | 47.27 | 45.74 | 46.15 | 496,953 | -0.87(-1.86%) |
Sep 19, 2017 | 49.27 | 49.81 | 46.84 | 47.02 | 634,836 | -2.15(-4.38%) |
Sep 18, 2017 | 49.68 | 50.58 | 48.99 | 49.17 | 594,954 | -0.23(-0.47%) |
Sep 15, 2017 | 49.22 | 49.67 | 48.66 | 49.41 | 1,021,641 | +0.27(+0.54%) |
Sep 14, 2017 | 50.03 | 50.06 | 48.70 | 49.14 | 642,137 | -0.92(-1.84%) |
Sep 13, 2017 | 51.02 | 52.10 | 49.87 | 50.06 | 905,703 | +0.04(+0.08%) |
Sep 12, 2017 | 48.46 | 51.15 | 48.44 | 50.02 | 883,058 | +1.74(+3.60%) |
Sep 11, 2017 | 47.08 | 48.38 | 47.08 | 48.28 | 685,797 | +1.38(+2.94%) |
Sep 08, 2017 | 47.62 | 47.63 | 45.89 | 46.90 | 918,361 | -1.12(-2.34%) |
Sep 07, 2017 | 50.22 | 50.87 | 47.96 | 48.03 | 682,761 | -1.95(-3.89%) |
Sep 06, 2017 | 49.12 | 50.26 | 48.91 | 49.97 | 774,829 | +1.26(+2.58%) |
Sep 05, 2017 | 50.11 | 50.14 | 48.18 | 48.72 | 902,012 | -1.48(-2.95%) |
Sep 01, 2017 | 50.70 | 51.64 | 49.92 | 50.20 | 877,956 | -0.37(-0.72%) |
Aug 31, 2017 | 50.31 | 50.87 | 49.84 | 50.56 | 524,343 | +0.04(+0.08%) |
Aug 30, 2017 | 51.01 | 51.27 | 50.16 | 50.52 | 548,319 | -0.42(-0.82%) |
Aug 29, 2017 | 49.99 | 51.08 | 49.67 | 50.94 | 808,874 | +0.62(+1.24%) |
Aug 28, 2017 | 48.23 | 50.65 | 48.23 | 50.31 | 948,921 | +1.45(+2.96%) |
Aug 25, 2017 | 47.46 | 49.10 | 47.24 | 48.87 | 796,602 | +1.35(+2.84%) |
Aug 24, 2017 | 48.76 | 49.93 | 46.99 | 47.52 | 779,068 | -0.28(-0.59%) |
Aug 23, 2017 | 47.29 | 47.89 | 46.75 | 47.80 | 608,575 | +0.18(+0.38%) |
Aug 22, 2017 | 46.61 | 47.80 | 46.19 | 47.62 | 1,100,666 | +1.46(+3.15%) |
Aug 21, 2017 | 46.19 | 46.82 | 45.63 | 46.16 | 1,130,366 | -0.16(-0.34%) |
Aug 18, 2017 | 45.06 | 46.71 | 44.98 | 46.32 | 904,313 | +0.72(+1.59%) |
Aug 17, 2017 | 46.14 | 46.49 | 45.07 | 45.60 | 1,480,100 | -0.91(-1.97%) |
Aug 16, 2017 | 48.42 | 48.76 | 46.21 | 46.51 | 1,010,112 | -1.03(-2.17%) |
Aug 15, 2017 | 47.55 | 48.30 | 46.20 | 47.54 | 1,231,018 | -0.47(-0.97%) |
Aug 14, 2017 | 48.61 | 49.01 | 47.46 | 48.01 | 1,332,811 | -0.23(-0.48%) |
Aug 11, 2017 | 50.73 | 51.11 | 47.14 | 48.24 | 3,442,589 | -3.07(-5.98%) |
Aug 10, 2017 | 51.28 | 55.14 | 49.34 | 51.31 | 6,567,916 | -9.68(-15.87%) |
Aug 09, 2017 | 60.98 | 61.46 | 60.30 | 60.99 | 966,734 | -0.23(-0.38%) |
Aug 08, 2017 | 62.88 | 63.91 | 61.04 | 61.22 | 595,135 | -0.82(-1.33%) |
Aug 07, 2017 | 60.98 | 62.21 | 60.48 | 62.05 | 606,644 | +1.40(+2.30%) |
Aug 04, 2017 | 59.69 | 61.12 | 58.92 | 60.65 | 731,581 | +0.74(+1.24%) |
Aug 03, 2017 | 60.53 | 62.00 | 59.59 | 59.91 | 983,684 | -0.87(-1.44%) |
Aug 02, 2017 | 62.96 | 63.76 | 59.91 | 60.78 | 1,054,362 | -2.96(-4.64%) |
Aug 01, 2017 | 61.80 | 63.95 | 60.23 | 63.74 | 1,567,126 | +2.35(+3.83%) |
Jul 31, 2017 | 67.89 | 69.39 | 61.12 | 61.39 | 2,956,713 | -4.20(-6.40%) |
Jul 28, 2017 | 64.08 | 65.79 | 63.51 | 65.59 | 2,441,340 | +1.14(+1.77%) |
Jul 27, 2017 | 61.42 | 64.92 | 60.64 | 64.45 | 2,702,657 | +3.32(+5.43%) |
Jul 26, 2017 | 61.17 | 62.54 | 59.58 | 61.13 | 2,827,312 | +0.41(+0.67%) |
Jul 25, 2017 | 56.42 | 62.95 | 56.29 | 60.73 | 5,919,240 | +4.62(+8.24%) |
Jul 24, 2017 | 56.14 | 57.93 | 54.73 | 56.10 | 2,194,572 | -0.37(-0.66%) |
Jul 21, 2017 | 53.33 | 56.60 | 52.67 | 56.48 | 2,362,087 | +3.27(+6.14%) |
Jul 20, 2017 | 52.18 | 53.64 | 51.60 | 53.21 | 856,990 | +1.08(+2.07%) |
Jul 19, 2017 | 50.18 | 52.21 | 50.07 | 52.13 | 930,582 | +1.94(+3.86%) |
Jul 18, 2017 | 50.64 | 51.11 | 49.78 | 50.19 | 501,133 | -0.57(-1.13%) |
Jul 17, 2017 | 49.19 | 51.14 | 49.01 | 50.76 | 1,055,078 | +1.53(+3.11%) |
Jul 14, 2017 | 49.73 | 49.77 | 48.58 | 49.23 | 736,613 | -0.57(-1.15%) |
Jul 13, 2017 | 47.15 | 50.37 | 47.07 | 49.81 | 1,688,939 | +2.96(+6.32%) |
Jul 12, 2017 | 46.10 | 46.99 | 45.71 | 46.85 | 828,921 | +1.01(+2.21%) |
Jul 11, 2017 | 45.06 | 46.00 | 44.97 | 45.83 | 544,119 | +0.91(+2.02%) |
Jul 10, 2017 | 46.32 | 46.40 | 44.77 | 44.92 | 881,142 | -1.56(-3.35%) |
Jul 07, 2017 | 47.03 | 47.42 | 46.16 | 46.48 | 951,513 | -0.42(-0.89%) |
Jul 06, 2017 | 48.83 | 48.93 | 46.55 | 46.90 | 1,225,912 | -2.13(-4.34%) |
Jul 05, 2017 | 49.21 | 50.38 | 48.75 | 49.02 | 850,992 | -0.55(-1.11%) |