Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.93 | 50.97 | 49.69 | 50.23 | 161,319 | +0.20(+0.39%) |
Sep 28, 2017 | 51.31 | 51.71 | 49.93 | 50.03 | 190,634 | -1.13(-2.21%) |
Sep 27, 2017 | 50.33 | 51.48 | 50.33 | 51.16 | 321,114 | +0.98(+1.96%) |
Sep 26, 2017 | 50.87 | 51.02 | 50.08 | 50.18 | 225,981 | -0.64(-1.26%) |
Sep 25, 2017 | 51.31 | 51.94 | 50.33 | 50.82 | 358,879 | +0.00(+0.00%) |
Sep 22, 2017 | 48.29 | 51.51 | 47.91 | 50.82 | 485,843 | +4.73(+10.26%) |
Sep 21, 2017 | 45.45 | 46.14 | 45.35 | 46.09 | 85,869 | +0.59(+1.30%) |
Sep 20, 2017 | 45.26 | 45.95 | 45.11 | 45.50 | 79,869 | +0.15(+0.33%) |
Sep 19, 2017 | 45.06 | 45.60 | 44.91 | 45.35 | 113,025 | +0.30(+0.66%) |
Sep 18, 2017 | 43.78 | 45.11 | 43.78 | 45.06 | 106,956 | +1.38(+3.16%) |
Sep 15, 2017 | 43.68 | 43.88 | 42.74 | 43.68 | 311,765 | +0.15(+0.34%) |
Sep 14, 2017 | 43.73 | 43.88 | 43.14 | 43.53 | 113,180 | -0.34(-0.79%) |
Sep 13, 2017 | 43.34 | 43.95 | 43.14 | 43.88 | 203,429 | +0.59(+1.37%) |
Sep 12, 2017 | 43.04 | 43.38 | 42.84 | 43.29 | 76,401 | +0.34(+0.80%) |
Sep 11, 2017 | 43.34 | 43.93 | 42.79 | 42.94 | 119,279 | +0.00(+0.00%) |
Sep 08, 2017 | 42.60 | 43.53 | 42.60 | 42.94 | 98,387 | +0.20(+0.46%) |
Sep 07, 2017 | 42.35 | 42.79 | 42.01 | 42.74 | 65,550 | +0.44(+1.05%) |
Sep 06, 2017 | 42.84 | 42.84 | 41.86 | 42.30 | 140,109 | -0.20(-0.46%) |
Sep 05, 2017 | 42.69 | 42.89 | 42.15 | 42.50 | 141,151 | -0.15(-0.35%) |
Sep 01, 2017 | 42.40 | 42.69 | 42.01 | 42.65 | 144,835 | +0.34(+0.81%) |
Aug 31, 2017 | 42.25 | 42.65 | 41.81 | 42.30 | 169,365 | +0.15(+0.35%) |
Aug 30, 2017 | 41.17 | 42.65 | 41.17 | 42.15 | 119,934 | +1.07(+2.60%) |
Aug 29, 2017 | 40.79 | 41.18 | 40.79 | 41.08 | 85,715 | -0.05(-0.12%) |
Aug 28, 2017 | 41.58 | 41.62 | 41.06 | 41.13 | 132,652 | -0.34(-0.83%) |
Aug 25, 2017 | 40.99 | 41.58 | 40.50 | 41.48 | 158,868 | +0.59(+1.44%) |
Aug 24, 2017 | 41.18 | 41.18 | 40.54 | 40.89 | 68,065 | -0.20(-0.48%) |
Aug 23, 2017 | 41.43 | 41.67 | 40.94 | 41.08 | 206,824 | -0.64(-1.53%) |
Aug 22, 2017 | 41.28 | 41.89 | 40.96 | 41.72 | 188,027 | +0.54(+1.31%) |
Aug 21, 2017 | 41.48 | 41.72 | 40.79 | 41.18 | 138,511 | -0.39(-0.94%) |
Aug 18, 2017 | 41.72 | 41.94 | 41.13 | 41.58 | 162,333 | -0.34(-0.82%) |
Aug 17, 2017 | 42.07 | 42.31 | 41.67 | 41.92 | 155,933 | -0.34(-0.81%) |
Aug 16, 2017 | 42.70 | 42.90 | 42.07 | 42.26 | 81,831 | -0.34(-0.81%) |
Aug 15, 2017 | 43.00 | 43.02 | 42.41 | 42.61 | 156,143 | -0.44(-1.03%) |
Aug 14, 2017 | 41.92 | 43.10 | 41.80 | 43.05 | 132,368 | +1.62(+3.91%) |
Aug 11, 2017 | 41.13 | 41.92 | 40.30 | 41.43 | 254,940 | -0.15(-0.35%) |
Aug 10, 2017 | 43.10 | 43.10 | 41.33 | 41.58 | 174,625 | +2.11(+5.35%) |
Aug 09, 2017 | 39.91 | 40.05 | 38.86 | 39.46 | 165,034 | -0.59(-1.47%) |
Aug 08, 2017 | 42.95 | 43.06 | 39.91 | 40.05 | 231,720 | -3.04(-7.06%) |
Aug 07, 2017 | 41.92 | 43.24 | 41.92 | 43.10 | 325,559 | +1.23(+2.93%) |
Aug 04, 2017 | 45.16 | 45.16 | 40.50 | 41.87 | 475,911 | -4.12(-8.96%) |
Aug 03, 2017 | 45.31 | 46.09 | 45.11 | 45.99 | 121,787 | +0.74(+1.63%) |
Aug 02, 2017 | 46.53 | 47.07 | 45.16 | 45.26 | 122,266 | -1.23(-2.64%) |
Aug 01, 2017 | 47.17 | 47.17 | 45.99 | 46.48 | 160,115 | -0.29(-0.63%) |
Jul 31, 2017 | 46.58 | 47.12 | 46.24 | 46.78 | 88,928 | +0.29(+0.63%) |
Jul 28, 2017 | 46.24 | 46.58 | 45.70 | 46.48 | 48,641 | +0.00(+0.00%) |
Jul 27, 2017 | 46.93 | 47.02 | 45.80 | 46.48 | 106,812 | -0.25(-0.53%) |
Jul 26, 2017 | 46.68 | 47.32 | 46.29 | 46.73 | 91,147 | +0.05(+0.11%) |
Jul 25, 2017 | 46.97 | 47.37 | 46.53 | 46.68 | 109,289 | +0.00(+0.00%) |
Jul 24, 2017 | 46.73 | 46.88 | 46.19 | 46.68 | 78,872 | -0.05(-0.11%) |
Jul 21, 2017 | 47.27 | 47.27 | 46.53 | 46.73 | 61,978 | -0.15(-0.31%) |
Jul 20, 2017 | 47.32 | 47.42 | 46.58 | 46.88 | 50,564 | -0.34(-0.73%) |
Jul 19, 2017 | 46.29 | 47.22 | 46.09 | 47.22 | 54,571 | +1.08(+2.34%) |
Jul 18, 2017 | 46.43 | 46.53 | 45.75 | 46.14 | 71,388 | -0.49(-1.05%) |
Jul 17, 2017 | 46.43 | 46.78 | 45.85 | 46.63 | 88,344 | +0.15(+0.32%) |
Jul 14, 2017 | 46.53 | 46.63 | 45.85 | 46.48 | 71,050 | -0.10(-0.21%) |
Jul 13, 2017 | 47.02 | 47.02 | 46.09 | 46.58 | 75,676 | -0.44(-0.94%) |
Jul 12, 2017 | 47.22 | 48.05 | 46.73 | 47.02 | 73,915 | +0.05(+0.10%) |
Jul 11, 2017 | 46.63 | 47.02 | 45.60 | 46.97 | 122,506 | +0.34(+0.74%) |
Jul 10, 2017 | 46.14 | 46.88 | 46.09 | 46.63 | 119,980 | +0.39(+0.85%) |
Jul 07, 2017 | 45.31 | 46.43 | 45.21 | 46.24 | 287,872 | +1.08(+2.39%) |
Jul 06, 2017 | 46.39 | 44.57 | 45.16 | 83,670 | -0.93(-2.02%) | |
Jul 05, 2017 | 45.65 | 46.14 | 44.67 | 46.09 | 67,149 | +0.49(+1.08%) |