Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.61 | 46.87 | 45.92 | 46.26 | 279,930 | -0.47(-1.00%) |
Sep 28, 2017 | 46.36 | 46.97 | 46.00 | 46.73 | 271,863 | +0.37(+0.80%) |
Sep 27, 2017 | 45.53 | 46.39 | 45.33 | 46.36 | 229,214 | +0.89(+1.96%) |
Sep 26, 2017 | 45.48 | 45.66 | 44.59 | 45.46 | 520,114 | +0.17(+0.38%) |
Sep 25, 2017 | 45.54 | 45.90 | 44.95 | 45.29 | 300,697 | -0.23(-0.50%) |
Sep 22, 2017 | 45.46 | 45.85 | 44.97 | 45.52 | 509,332 | +0.04(+0.09%) |
Sep 21, 2017 | 45.99 | 45.99 | 45.23 | 45.48 | 312,776 | -0.72(-1.56%) |
Sep 20, 2017 | 45.67 | 46.51 | 45.55 | 46.20 | 215,171 | +0.70(+1.53%) |
Sep 19, 2017 | 45.95 | 45.95 | 45.31 | 45.50 | 138,564 | -0.44(-0.96%) |
Sep 18, 2017 | 45.30 | 46.42 | 45.30 | 45.95 | 310,078 | +0.85(+1.89%) |
Sep 15, 2017 | 44.86 | 45.64 | 44.59 | 45.09 | 584,683 | +0.30(+0.67%) |
Sep 14, 2017 | 44.59 | 44.97 | 44.52 | 44.79 | 348,833 | +0.13(+0.30%) |
Sep 13, 2017 | 45.43 | 45.43 | 44.49 | 44.66 | 280,561 | -0.91(-2.00%) |
Sep 12, 2017 | 45.33 | 45.90 | 45.11 | 45.57 | 363,861 | +0.33(+0.73%) |
Sep 11, 2017 | 44.97 | 45.45 | 44.83 | 45.24 | 348,903 | +0.59(+1.32%) |
Sep 08, 2017 | 44.86 | 45.04 | 44.46 | 44.65 | 452,183 | -0.28(-0.63%) |
Sep 07, 2017 | 45.16 | 45.46 | 44.37 | 44.93 | 242,741 | -0.16(-0.35%) |
Sep 06, 2017 | 46.18 | 46.22 | 44.90 | 45.09 | 217,271 | -0.92(-1.99%) |
Sep 05, 2017 | 45.66 | 46.71 | 45.33 | 46.01 | 350,555 | +0.06(+0.14%) |
Sep 01, 2017 | 46.57 | 47.26 | 45.59 | 45.95 | 373,072 | -1.47(-3.11%) |
Aug 31, 2017 | 43.93 | 47.57 | 43.25 | 47.42 | 627,036 | +2.17(+4.78%) |
Aug 30, 2017 | 44.36 | 45.62 | 44.22 | 45.26 | 383,648 | +0.86(+1.94%) |
Aug 29, 2017 | 44.38 | 44.57 | 44.09 | 44.39 | 162,929 | -0.27(-0.61%) |
Aug 28, 2017 | 45.36 | 45.36 | 44.58 | 44.67 | 163,742 | -0.49(-1.08%) |
Aug 25, 2017 | 44.78 | 45.33 | 44.65 | 45.15 | 145,778 | +0.50(+1.12%) |
Aug 24, 2017 | 44.63 | 44.71 | 43.65 | 44.65 | 93,240 | +0.15(+0.33%) |
Aug 23, 2017 | 44.06 | 44.81 | 44.06 | 44.50 | 142,665 | +0.22(+0.50%) |
Aug 22, 2017 | 43.80 | 44.49 | 43.78 | 44.28 | 184,023 | +0.60(+1.38%) |
Aug 21, 2017 | 43.94 | 44.18 | 43.61 | 43.68 | 136,462 | -0.29(-0.66%) |
Aug 18, 2017 | 43.59 | 44.25 | 43.58 | 43.97 | 135,513 | -0.02(-0.04%) |
Aug 17, 2017 | 44.22 | 44.52 | 43.72 | 43.98 | 132,282 | -0.38(-0.87%) |
Aug 16, 2017 | 43.88 | 44.78 | 43.88 | 44.37 | 161,783 | +0.61(+1.40%) |
Aug 15, 2017 | 44.33 | 44.33 | 43.51 | 43.76 | 95,111 | -0.53(-1.19%) |
Aug 14, 2017 | 43.91 | 44.64 | 43.91 | 44.28 | 248,044 | +0.82(+1.88%) |
Aug 11, 2017 | 43.50 | 43.73 | 42.85 | 43.47 | 100,381 | -0.09(-0.20%) |
Aug 10, 2017 | 43.76 | 44.04 | 43.54 | 43.55 | 149,373 | -0.42(-0.96%) |
Aug 09, 2017 | 44.64 | 44.64 | 43.76 | 43.98 | 108,609 | -0.92(-2.04%) |
Aug 08, 2017 | 44.97 | 45.38 | 44.52 | 44.89 | 164,572 | -0.20(-0.43%) |
Aug 07, 2017 | 44.87 | 45.55 | 44.86 | 45.09 | 414,959 | +0.23(+0.51%) |
Aug 04, 2017 | 44.21 | 45.01 | 44.02 | 44.86 | 157,295 | +0.79(+1.80%) |
Aug 03, 2017 | 44.64 | 44.64 | 43.92 | 44.07 | 127,863 | -0.57(-1.28%) |
Aug 02, 2017 | 44.38 | 44.73 | 44.23 | 44.64 | 144,911 | +0.13(+0.28%) |
Aug 01, 2017 | 44.20 | 44.56 | 43.80 | 44.52 | 172,744 | +0.52(+1.18%) |
Jul 31, 2017 | 44.21 | 44.30 | 43.70 | 44.00 | 151,805 | -0.07(-0.16%) |
Jul 28, 2017 | 44.25 | 44.43 | 43.83 | 44.07 | 132,113 | -0.23(-0.51%) |
Jul 27, 2017 | 44.13 | 44.49 | 43.91 | 44.30 | 204,699 | +0.30(+0.68%) |
Jul 26, 2017 | 44.71 | 44.84 | 43.82 | 44.00 | 156,303 | -0.71(-1.60%) |
Jul 25, 2017 | 44.32 | 44.80 | 43.76 | 44.71 | 259,822 | +0.49(+1.12%) |
Jul 24, 2017 | 44.26 | 44.26 | 43.68 | 44.22 | 238,814 | -0.30(-0.67%) |
Jul 21, 2017 | 44.68 | 44.70 | 43.93 | 44.52 | 230,848 | +0.12(+0.26%) |
Jul 20, 2017 | 44.35 | 45.07 | 43.95 | 44.40 | 246,548 | +0.04(+0.09%) |
Jul 19, 2017 | 44.26 | 44.89 | 44.13 | 44.36 | 276,246 | +0.42(+0.95%) |
Jul 18, 2017 | 44.44 | 44.60 | 43.90 | 43.95 | 285,720 | -0.76(-1.70%) |
Jul 17, 2017 | 44.56 | 44.95 | 44.32 | 44.71 | 228,911 | +0.16(+0.35%) |
Jul 14, 2017 | 44.76 | 45.07 | 44.53 | 44.55 | 186,925 | -0.22(-0.49%) |
Jul 13, 2017 | 44.71 | 45.09 | 44.24 | 44.77 | 411,459 | +0.15(+0.33%) |
Jul 12, 2017 | 44.27 | 45.14 | 44.05 | 44.62 | 279,739 | +0.64(+1.44%) |
Jul 11, 2017 | 43.99 | 44.40 | 43.29 | 43.98 | 329,929 | -0.14(-0.32%) |
Jul 10, 2017 | 44.35 | 44.77 | 43.93 | 44.13 | 258,543 | -0.44(-0.99%) |
Jul 07, 2017 | 44.42 | 44.77 | 44.09 | 44.56 | 208,239 | +0.37(+0.83%) |
Jul 06, 2017 | 44.18 | 44.76 | 43.89 | 44.20 | 324,297 | -0.38(-0.84%) |
Jul 05, 2017 | 44.71 | 45.07 | 44.22 | 44.57 | 238,436 | -0.13(-0.28%) |