Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.70 | 53.50 | 51.33 | 51.87 | 153,756 | -0.33(-0.63%) |
Sep 28, 2017 | 55.47 | 55.51 | 51.37 | 52.20 | 118,466 | -2.69(-4.90%) |
Sep 27, 2017 | 54.97 | 56.33 | 53.40 | 54.89 | 125,739 | +0.24(+0.44%) |
Sep 26, 2017 | 54.38 | 56.23 | 52.46 | 54.65 | 99,967 | +0.54(+1.00%) |
Sep 25, 2017 | 50.95 | 54.71 | 50.91 | 54.11 | 65,620 | +3.75(+7.45%) |
Sep 22, 2017 | 50.20 | 51.82 | 49.50 | 50.36 | 78,674 | -0.13(-0.26%) |
Sep 21, 2017 | 50.50 | 51.62 | 49.68 | 50.49 | 195,546 | -0.38(-0.75%) |
Sep 20, 2017 | 49.90 | 51.40 | 49.87 | 50.87 | 65,865 | +1.29(+2.60%) |
Sep 19, 2017 | 50.15 | 50.15 | 48.25 | 49.58 | 107,393 | -0.41(-0.82%) |
Sep 18, 2017 | 49.70 | 50.00 | 49.16 | 49.99 | 42,811 | +0.29(+0.58%) |
Sep 15, 2017 | 48.53 | 49.90 | 48.08 | 49.70 | 205,409 | +1.08(+2.22%) |
Sep 14, 2017 | 47.56 | 49.52 | 47.25 | 48.62 | 78,664 | +1.21(+2.55%) |
Sep 13, 2017 | 47.05 | 47.81 | 47.05 | 47.41 | 175,058 | +0.25(+0.53%) |
Sep 12, 2017 | 47.93 | 48.32 | 46.62 | 47.16 | 64,196 | -0.64(-1.34%) |
Sep 11, 2017 | 47.76 | 48.49 | 46.55 | 47.80 | 70,453 | +0.02(+0.04%) |
Sep 08, 2017 | 47.86 | 48.49 | 47.25 | 47.78 | 50,228 | -0.04(-0.08%) |
Sep 07, 2017 | 47.79 | 47.95 | 47.07 | 47.82 | 28,076 | -0.03(-0.06%) |
Sep 06, 2017 | 47.69 | 48.83 | 46.80 | 47.85 | 32,260 | +0.31(+0.65%) |
Sep 05, 2017 | 48.52 | 49.12 | 46.70 | 47.54 | 65,505 | -0.97(-2.00%) |
Sep 01, 2017 | 48.50 | 48.88 | 47.32 | 48.51 | 58,475 | +0.34(+0.71%) |
Aug 31, 2017 | 46.83 | 48.97 | 46.11 | 48.17 | 83,799 | +1.58(+3.39%) |
Aug 30, 2017 | 46.94 | 47.20 | 45.46 | 46.59 | 15,088 | -0.03(-0.06%) |
Aug 29, 2017 | 46.16 | 47.19 | 45.85 | 46.62 | 66,990 | +0.40(+0.87%) |
Aug 28, 2017 | 45.47 | 46.77 | 45.23 | 46.22 | 46,354 | +0.54(+1.18%) |
Aug 25, 2017 | 44.50 | 45.76 | 44.42 | 45.68 | 86,867 | +1.25(+2.81%) |
Aug 24, 2017 | 44.33 | 44.93 | 43.74 | 44.43 | 36,570 | +0.07(+0.16%) |
Aug 23, 2017 | 43.91 | 44.60 | 43.71 | 44.36 | 56,926 | +0.27(+0.61%) |
Aug 22, 2017 | 43.99 | 44.58 | 43.56 | 44.09 | 86,468 | +0.45(+1.03%) |
Aug 21, 2017 | 44.02 | 44.47 | 43.33 | 43.64 | 79,840 | -0.57(-1.29%) |
Aug 18, 2017 | 44.11 | 45.40 | 43.61 | 44.21 | 98,344 | +0.01(+0.02%) |
Aug 17, 2017 | 43.92 | 44.51 | 43.67 | 44.20 | 66,707 | +0.23(+0.52%) |
Aug 16, 2017 | 44.19 | 44.66 | 43.75 | 43.97 | 62,646 | +0.06(+0.14%) |
Aug 15, 2017 | 43.65 | 44.19 | 43.60 | 43.91 | 54,611 | +0.11(+0.25%) |
Aug 14, 2017 | 42.89 | 44.40 | 42.58 | 43.80 | 98,984 | +1.32(+3.11%) |
Aug 11, 2017 | 42.67 | 44.26 | 42.30 | 42.48 | 53,963 | +0.26(+0.62%) |
Aug 10, 2017 | 42.81 | 43.27 | 42.12 | 42.22 | 114,137 | -0.45(-1.05%) |
Aug 09, 2017 | 43.07 | 43.78 | 42.32 | 42.67 | 55,162 | -0.43(-1.00%) |
Aug 08, 2017 | 43.81 | 44.56 | 42.89 | 43.10 | 65,913 | -0.65(-1.49%) |
Aug 07, 2017 | 43.92 | 44.32 | 43.59 | 43.75 | 137,986 | -0.05(-0.11%) |
Aug 04, 2017 | 45.00 | 45.90 | 43.80 | 43.80 | 328,003 | -1.28(-2.84%) |
Aug 03, 2017 | 45.45 | 46.25 | 44.75 | 45.08 | 51,563 | -0.38(-0.84%) |
Aug 02, 2017 | 45.42 | 46.89 | 44.11 | 45.46 | 148,652 | +0.09(+0.20%) |
Aug 01, 2017 | 45.29 | 45.76 | 44.56 | 45.37 | 36,343 | -0.03(-0.07%) |
Jul 31, 2017 | 44.70 | 45.93 | 43.49 | 45.40 | 82,099 | +0.83(+1.86%) |
Jul 28, 2017 | 45.33 | 45.33 | 44.28 | 44.57 | 30,375 | -0.78(-1.72%) |
Jul 27, 2017 | 45.18 | 45.45 | 44.86 | 45.35 | 9,344 | +0.15(+0.33%) |
Jul 26, 2017 | 45.05 | 45.75 | 44.97 | 45.20 | 18,319 | -0.34(-0.76%) |
Jul 25, 2017 | 45.85 | 45.85 | 44.74 | 45.55 | 12,367 | +0.07(+0.14%) |
Jul 24, 2017 | 45.25 | 45.78 | 44.36 | 45.48 | 21,579 | +0.21(+0.46%) |
Jul 21, 2017 | 45.43 | 45.43 | 44.40 | 45.27 | 22,853 | -0.28(-0.61%) |
Jul 20, 2017 | 45.37 | 46.07 | 44.20 | 45.55 | 66,400 | +0.15(+0.33%) |
Jul 19, 2017 | 45.68 | 45.68 | 45.15 | 45.40 | 39,958 | -0.20(-0.44%) |
Jul 18, 2017 | 44.67 | 46.48 | 44.02 | 45.60 | 113,742 | +0.95(+2.13%) |
Jul 17, 2017 | 44.81 | 45.22 | 44.17 | 44.65 | 174,737 | -0.56(-1.24%) |
Jul 14, 2017 | 44.83 | 46.11 | 44.29 | 45.21 | 92,273 | +0.31(+0.69%) |
Jul 13, 2017 | 45.07 | 45.53 | 44.06 | 44.90 | 89,560 | -0.20(-0.44%) |
Jul 12, 2017 | 45.17 | 45.92 | 44.85 | 45.10 | 98,936 | +0.25(+0.56%) |
Jul 11, 2017 | 45.01 | 45.71 | 43.79 | 44.85 | 65,918 | -0.30(-0.66%) |
Jul 10, 2017 | 45.05 | 45.92 | 45.00 | 45.15 | 46,669 | -0.86(-1.87%) |
Jul 07, 2017 | 45.43 | 46.30 | 45.01 | 46.01 | 55,759 | +0.43(+0.94%) |
Jul 06, 2017 | 45.37 | 46.85 | 45.00 | 45.58 | 61,633 | +0.18(+0.40%) |
Jul 05, 2017 | 45.41 | 45.42 | 44.70 | 45.40 | 68,281 | -0.16(-0.35%) |