Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.63 | 49.84 | 49.63 | 49.83 | 181,523 | +0.16(+0.31%) |
Sep 28, 2017 | 49.67 | 49.68 | 49.39 | 49.67 | 189,996 | +0.17(+0.34%) |
Sep 27, 2017 | 49.58 | 49.65 | 49.31 | 49.50 | 303,972 | +0.40(+0.81%) |
Sep 26, 2017 | 49.15 | 49.21 | 49.03 | 49.11 | 156,782 | +0.03(+0.05%) |
Sep 25, 2017 | 49.09 | 49.26 | 48.88 | 49.08 | 239,173 | -0.09(-0.18%) |
Sep 22, 2017 | 49.11 | 49.20 | 49.01 | 49.17 | 115,331 | -0.04(-0.09%) |
Sep 21, 2017 | 49.09 | 49.33 | 49.09 | 49.21 | 182,951 | +0.03(+0.05%) |
Sep 20, 2017 | 48.98 | 49.24 | 48.85 | 49.19 | 279,124 | +0.19(+0.39%) |
Sep 19, 2017 | 48.83 | 49.07 | 48.82 | 49.00 | 410,044 | +0.21(+0.44%) |
Sep 18, 2017 | 48.52 | 48.83 | 48.52 | 48.78 | 179,012 | +0.29(+0.59%) |
Sep 15, 2017 | 48.30 | 48.50 | 48.26 | 48.50 | 140,780 | +0.19(+0.39%) |
Sep 14, 2017 | 48.35 | 48.41 | 48.27 | 48.31 | 274,399 | -0.06(-0.13%) |
Sep 13, 2017 | 48.30 | 48.38 | 48.20 | 48.37 | 221,050 | +0.00(+0.00%) |
Sep 12, 2017 | 48.17 | 48.42 | 48.17 | 48.37 | 244,613 | +0.32(+0.67%) |
Sep 11, 2017 | 47.66 | 48.15 | 47.66 | 48.05 | 1,567,083 | +0.77(+1.63%) |
Sep 08, 2017 | 46.93 | 47.45 | 46.91 | 47.28 | 313,930 | +0.29(+0.61%) |
Sep 07, 2017 | 47.45 | 47.50 | 46.84 | 46.99 | 439,628 | -0.45(-0.94%) |
Sep 06, 2017 | 47.49 | 47.61 | 47.36 | 47.44 | 284,047 | +0.12(+0.25%) |
Sep 05, 2017 | 47.93 | 47.93 | 47.20 | 47.32 | 3,342,588 | -0.86(-1.78%) |
Sep 01, 2017 | 48.04 | 48.31 | 48.04 | 48.18 | 1,889,302 | +0.16(+0.34%) |
Aug 31, 2017 | 48.01 | 48.13 | 47.94 | 48.01 | 141,338 | +0.06(+0.12%) |
Aug 30, 2017 | 47.92 | 48.04 | 47.73 | 47.96 | 1,178,265 | +0.22(+0.46%) |
Aug 29, 2017 | 47.47 | 47.80 | 47.42 | 47.73 | 178,825 | -0.19(-0.40%) |
Aug 28, 2017 | 48.16 | 48.17 | 47.79 | 47.93 | 268,174 | -0.22(-0.46%) |
Aug 25, 2017 | 48.11 | 48.28 | 48.06 | 48.15 | 400,208 | +0.18(+0.38%) |
Aug 24, 2017 | 48.12 | 48.17 | 47.95 | 47.97 | 130,348 | -0.03(-0.06%) |
Aug 23, 2017 | 47.73 | 48.18 | 47.73 | 47.99 | 114,030 | -0.03(-0.06%) |
Aug 22, 2017 | 47.81 | 48.08 | 47.78 | 48.02 | 203,276 | +0.40(+0.84%) |
Aug 21, 2017 | 47.62 | 47.67 | 47.44 | 47.62 | 230,599 | +0.03(+0.06%) |
Aug 18, 2017 | 47.51 | 47.85 | 47.45 | 47.59 | 306,129 | -0.10(-0.21%) |
Aug 17, 2017 | 48.31 | 48.38 | 47.67 | 47.69 | 304,019 | -0.73(-1.51%) |
Aug 16, 2017 | 48.55 | 48.67 | 48.38 | 48.43 | 297,061 | -0.01(-0.02%) |
Aug 15, 2017 | 48.71 | 48.71 | 48.39 | 48.43 | 186,441 | +0.05(+0.11%) |
Aug 14, 2017 | 48.11 | 48.48 | 47.97 | 48.38 | 1,164,429 | +0.72(+1.50%) |
Aug 11, 2017 | 47.93 | 48.02 | 47.57 | 47.66 | 938,337 | -0.20(-0.43%) |
Aug 10, 2017 | 48.42 | 48.43 | 47.87 | 47.87 | 363,292 | -0.77(-1.58%) |
Aug 09, 2017 | 48.45 | 48.65 | 48.40 | 48.64 | 186,253 | -0.10(-0.20%) |
Aug 08, 2017 | 48.82 | 49.13 | 48.65 | 48.74 | 377,880 | -0.12(-0.24%) |
Aug 07, 2017 | 48.88 | 48.90 | 48.78 | 48.85 | 168,802 | -0.03(-0.06%) |
Aug 04, 2017 | 48.90 | 48.98 | 48.83 | 48.88 | 365,155 | +0.26(+0.54%) |
Aug 03, 2017 | 48.74 | 48.74 | 48.58 | 48.62 | 265,469 | -0.17(-0.34%) |
Aug 02, 2017 | 48.82 | 48.86 | 48.61 | 48.79 | 358,380 | -0.04(-0.09%) |
Aug 01, 2017 | 48.77 | 48.85 | 48.60 | 48.83 | 2,030,866 | +0.35(+0.73%) |
Jul 31, 2017 | 48.39 | 48.58 | 48.33 | 48.48 | 420,220 | +0.23(+0.48%) |
Jul 28, 2017 | 48.20 | 48.31 | 48.08 | 48.25 | 279,467 | -0.02(-0.04%) |
Jul 27, 2017 | 48.52 | 48.55 | 48.08 | 48.27 | 287,510 | -0.23(-0.48%) |
Jul 26, 2017 | 48.78 | 48.84 | 48.42 | 48.50 | 210,227 | -0.18(-0.36%) |
Jul 25, 2017 | 48.65 | 48.79 | 48.53 | 48.68 | 3,176,191 | +0.45(+0.94%) |
Jul 24, 2017 | 48.06 | 48.27 | 48.06 | 48.23 | 279,331 | +0.14(+0.29%) |
Jul 21, 2017 | 48.00 | 48.20 | 47.97 | 48.09 | 543,845 | +0.01(+0.02%) |
Jul 20, 2017 | 48.18 | 48.24 | 48.02 | 48.08 | 719,531 | -0.02(-0.05%) |
Jul 19, 2017 | 48.00 | 48.11 | 47.93 | 48.10 | 685,963 | +0.16(+0.34%) |
Jul 18, 2017 | 47.87 | 47.97 | 47.73 | 47.94 | 601,494 | -0.08(-0.17%) |
Jul 17, 2017 | 48.00 | 48.09 | 47.85 | 48.02 | 185,704 | -0.02(-0.04%) |
Jul 14, 2017 | 47.73 | 48.13 | 47.58 | 48.04 | 471,245 | -0.04(-0.09%) |
Jul 13, 2017 | 47.94 | 48.08 | 47.89 | 48.08 | 1,671,551 | +0.23(+0.47%) |
Jul 12, 2017 | 47.62 | 47.92 | 47.62 | 47.85 | 278,674 | +0.19(+0.40%) |
Jul 11, 2017 | 47.89 | 47.89 | 47.43 | 47.66 | 917,321 | -0.20(-0.42%) |
Jul 10, 2017 | 47.95 | 48.00 | 47.85 | 47.86 | 298,084 | -0.12(-0.26%) |
Jul 07, 2017 | 47.81 | 48.06 | 47.72 | 47.99 | 1,454,489 | +0.30(+0.63%) |
Jul 06, 2017 | 48.07 | 48.13 | 47.67 | 47.69 | 626,121 | -0.48(-0.99%) |
Jul 05, 2017 | 48.35 | 48.35 | 48.00 | 48.16 | 754,486 | +0.00(+0.00%) |