Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.00 | 46.62 | 45.75 | 45.88 | 1,588,546 | -0.26(-0.56%) |
Sep 28, 2017 | 46.91 | 47.21 | 45.26 | 46.14 | 2,353,488 | -0.91(-1.93%) |
Sep 27, 2017 | 46.31 | 47.22 | 45.85 | 47.05 | 2,840,641 | +0.88(+1.91%) |
Sep 26, 2017 | 47.92 | 45.63 | 46.17 | 3,846,581 | -0.71(-1.51%) | |
Sep 25, 2017 | 51.21 | 51.65 | 46.61 | 46.88 | 5,589,442 | -4.53(-8.81%) |
Sep 22, 2017 | 49.01 | 53.00 | 47.50 | 51.41 | 8,981,398 | +2.65(+5.43%) |
Sep 21, 2017 | 48.86 | 48.95 | 46.92 | 48.76 | 3,036,568 | -0.09(-0.18%) |
Sep 20, 2017 | 48.95 | 49.25 | 46.84 | 48.85 | 4,321,588 | -0.01(-0.02%) |
Sep 19, 2017 | 49.06 | 49.58 | 47.82 | 48.86 | 2,245,637 | +0.32(+0.66%) |
Sep 18, 2017 | 50.85 | 50.95 | 48.46 | 48.54 | 2,761,889 | -1.91(-3.79%) |
Sep 15, 2017 | 50.01 | 51.84 | 49.38 | 50.45 | 5,396,210 | +2.02(+4.17%) |
Sep 14, 2017 | 46.75 | 48.63 | 46.60 | 48.43 | 1,766,695 | +1.60(+3.42%) |
Sep 13, 2017 | 47.45 | 47.61 | 46.57 | 46.83 | 1,108,939 | -0.65(-1.37%) |
Sep 12, 2017 | 47.21 | 47.84 | 46.61 | 47.48 | 1,272,858 | +0.32(+0.68%) |
Sep 11, 2017 | 47.22 | 47.73 | 47.06 | 47.16 | 1,062,201 | +0.25(+0.53%) |
Sep 08, 2017 | 47.35 | 48.15 | 46.52 | 46.91 | 1,339,767 | -0.54(-1.14%) |
Sep 07, 2017 | 47.57 | 47.68 | 47.05 | 47.45 | 850,047 | +0.10(+0.21%) |
Sep 06, 2017 | 48.03 | 48.23 | 47.35 | 47.35 | 890,322 | -0.51(-1.07%) |
Sep 05, 2017 | 47.68 | 48.28 | 47.18 | 47.86 | 1,186,342 | +0.02(+0.04%) |
Sep 01, 2017 | 47.01 | 48.20 | 47.01 | 47.84 | 1,207,812 | +0.88(+1.87%) |
Aug 31, 2017 | 48.24 | 48.25 | 46.62 | 46.96 | 1,674,403 | -1.13(-2.35%) |
Aug 30, 2017 | 48.48 | 48.96 | 48.06 | 48.09 | 1,707,520 | -0.31(-0.64%) |
Aug 29, 2017 | 47.31 | 48.54 | 46.91 | 48.40 | 1,564,169 | +0.38(+0.79%) |
Aug 28, 2017 | 47.51 | 48.26 | 47.21 | 48.02 | 1,218,739 | +0.60(+1.27%) |
Aug 25, 2017 | 47.37 | 47.73 | 47.22 | 47.42 | 816,200 | +0.22(+0.47%) |
Aug 24, 2017 | 46.61 | 47.44 | 46.41 | 47.20 | 1,290,825 | +0.72(+1.55%) |
Aug 23, 2017 | 46.10 | 46.87 | 45.89 | 46.48 | 1,026,462 | -0.11(-0.24%) |
Aug 22, 2017 | 46.28 | 47.07 | 46.07 | 46.59 | 1,704,196 | +0.63(+1.37%) |
Aug 21, 2017 | 48.16 | 48.43 | 45.76 | 45.96 | 2,381,247 | -2.10(-4.37%) |
Aug 18, 2017 | 47.80 | 48.72 | 47.26 | 48.06 | 983,257 | +0.29(+0.61%) |
Aug 17, 2017 | 48.85 | 49.58 | 47.69 | 47.77 | 1,167,387 | -1.30(-2.65%) |
Aug 16, 2017 | 49.82 | 50.12 | 48.92 | 49.07 | 1,840,042 | -0.02(-0.04%) |
Aug 15, 2017 | 48.98 | 49.65 | 48.38 | 49.09 | 1,291,859 | +0.22(+0.45%) |
Aug 14, 2017 | 47.55 | 49.04 | 47.13 | 48.87 | 1,562,151 | +1.33(+2.80%) |
Aug 11, 2017 | 46.57 | 47.80 | 46.53 | 47.54 | 1,013,896 | +0.79(+1.69%) |
Aug 10, 2017 | 47.24 | 47.38 | 46.45 | 46.75 | 1,296,127 | -0.68(-1.43%) |
Aug 09, 2017 | 47.50 | 47.89 | 47.03 | 47.43 | 1,153,798 | -0.41(-0.86%) |
Aug 08, 2017 | 48.66 | 48.96 | 47.56 | 47.84 | 1,512,864 | -0.73(-1.50%) |
Aug 07, 2017 | 48.11 | 49.00 | 48.03 | 48.57 | 1,431,740 | +0.59(+1.23%) |
Aug 04, 2017 | 48.38 | 47.32 | 47.98 | 1,407,869 | +0.68(+1.44%) | |
Aug 03, 2017 | 48.89 | 48.89 | 47.07 | 47.30 | 2,192,517 | -1.33(-2.73%) |
Aug 02, 2017 | 49.10 | 49.10 | 47.31 | 48.63 | 2,785,109 | -1.02(-2.05%) |
Aug 01, 2017 | 49.85 | 50.21 | 49.17 | 49.65 | 2,433,862 | +0.34(+0.69%) |
Jul 31, 2017 | 48.91 | 49.58 | 47.95 | 49.31 | 3,833,041 | +0.44(+0.90%) |
Jul 28, 2017 | 48.82 | 49.75 | 47.44 | 48.87 | 9,311,230 | +4.06(+9.06%) |
Jul 27, 2017 | 46.00 | 46.25 | 44.19 | 44.81 | 4,273,110 | -0.63(-1.39%) |
Jul 26, 2017 | 45.95 | 45.95 | 45.37 | 45.44 | 1,687,692 | -0.02(-0.04%) |
Jul 25, 2017 | 45.61 | 45.83 | 45.03 | 45.46 | 2,086,285 | +0.48(+1.07%) |
Jul 24, 2017 | 45.21 | 45.39 | 44.61 | 44.98 | 1,805,139 | -0.17(-0.38%) |
Jul 21, 2017 | 46.03 | 46.28 | 45.04 | 45.15 | 2,192,569 | -1.12(-2.42%) |
Jul 20, 2017 | 46.64 | 45.03 | 46.27 | 3,233,920 | +0.60(+1.31%) | |
Jul 19, 2017 | 45.04 | 46.75 | 45.00 | 45.67 | 4,849,123 | +1.65(+3.75%) |
Jul 18, 2017 | 42.80 | 44.66 | 42.54 | 44.02 | 2,868,312 | +1.30(+3.04%) |
Jul 17, 2017 | 43.00 | 43.00 | 42.42 | 42.72 | 2,738,580 | -0.22(-0.51%) |
Jul 14, 2017 | 43.40 | 41.60 | 42.94 | 2,926,690 | +1.41(+3.40%) | |
Jul 13, 2017 | 41.90 | 41.90 | 40.77 | 41.53 | 2,052,876 | -0.26(-0.62%) |
Jul 12, 2017 | 40.20 | 41.95 | 40.18 | 41.79 | 3,304,014 | +1.98(+4.97%) |
Jul 11, 2017 | 39.60 | 39.85 | 39.24 | 39.81 | 1,225,750 | +0.27(+0.68%) |
Jul 10, 2017 | 39.37 | 39.76 | 39.11 | 39.54 | 1,071,883 | +0.14(+0.36%) |
Jul 07, 2017 | 38.78 | 39.56 | 38.71 | 39.40 | 1,142,888 | +0.73(+1.89%) |
Jul 06, 2017 | 38.88 | 39.39 | 38.36 | 38.67 | 1,481,811 | -0.37(-0.95%) |
Jul 05, 2017 | 40.29 | 40.47 | 39.02 | 39.04 | 1,573,105 | -1.03(-2.57%) |