Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.25 | 44.25 | 43.50 | 43.90 | 127,029 | +0.82(+1.90%) |
Sep 28, 2017 | 42.66 | 44.00 | 42.61 | 43.08 | 161,171 | +0.27(+0.63%) |
Sep 27, 2017 | 43.18 | 43.20 | 42.50 | 42.81 | 183,567 | -0.38(-0.88%) |
Sep 26, 2017 | 43.50 | 44.00 | 43.01 | 43.19 | 255,561 | -0.81(-1.84%) |
Sep 25, 2017 | 45.16 | 45.31 | 43.68 | 44.00 | 201,584 | -1.35(-2.98%) |
Sep 22, 2017 | 45.50 | 46.41 | 45.15 | 45.35 | 143,307 | +0.03(+0.07%) |
Sep 21, 2017 | 45.38 | 45.58 | 45.05 | 45.32 | 115,526 | +0.00(+0.00%) |
Sep 20, 2017 | 45.62 | 45.80 | 45.12 | 45.32 | 216,510 | +0.33(+0.73%) |
Sep 19, 2017 | 44.90 | 45.19 | 44.75 | 44.99 | 269,835 | +0.12(+0.27%) |
Sep 18, 2017 | 45.15 | 45.52 | 44.75 | 44.87 | 308,659 | -0.51(-1.12%) |
Sep 15, 2017 | 44.80 | 45.45 | 44.55 | 45.38 | 309,883 | +0.17(+0.38%) |
Sep 14, 2017 | 44.97 | 46.23 | 44.74 | 45.21 | 178,045 | -0.35(-0.77%) |
Sep 13, 2017 | 46.30 | 46.43 | 45.31 | 45.56 | 299,890 | -0.72(-1.56%) |
Sep 12, 2017 | 46.47 | 46.50 | 46.09 | 46.28 | 159,398 | -0.15(-0.32%) |
Sep 11, 2017 | 45.92 | 46.68 | 45.75 | 46.43 | 232,372 | +1.90(+4.27%) |
Sep 08, 2017 | 44.90 | 44.90 | 44.38 | 44.53 | 125,523 | -0.77(-1.70%) |
Sep 07, 2017 | 45.28 | 45.35 | 44.98 | 45.30 | 119,235 | -0.13(-0.29%) |
Sep 06, 2017 | 44.73 | 45.46 | 44.60 | 45.43 | 203,897 | +0.61(+1.36%) |
Sep 05, 2017 | 45.01 | 45.14 | 44.45 | 44.82 | 215,785 | -0.68(-1.49%) |
Sep 01, 2017 | 45.63 | 45.73 | 45.43 | 45.50 | 171,143 | -0.09(-0.20%) |
Aug 31, 2017 | 45.24 | 45.60 | 45.18 | 45.59 | 214,422 | +0.35(+0.77%) |
Aug 30, 2017 | 45.06 | 45.25 | 45.00 | 45.24 | 388,434 | +0.03(+0.07%) |
Aug 29, 2017 | 45.00 | 45.21 | 44.87 | 45.21 | 225,404 | -0.28(-0.62%) |
Aug 28, 2017 | 45.60 | 45.68 | 45.26 | 45.49 | 316,130 | -0.91(-1.96%) |
Aug 25, 2017 | 46.28 | 46.65 | 46.20 | 46.40 | 267,380 | +0.28(+0.61%) |
Aug 24, 2017 | 45.90 | 46.12 | 45.88 | 46.12 | 403,153 | -0.07(-0.15%) |
Aug 23, 2017 | 45.37 | 46.19 | 45.30 | 46.19 | 248,638 | +1.50(+3.36%) |
Aug 22, 2017 | 44.29 | 44.90 | 44.28 | 44.69 | 404,500 | -0.05(-0.11%) |
Aug 21, 2017 | 44.18 | 45.22 | 44.02 | 44.74 | 742,288 | +0.35(+0.79%) |
Aug 18, 2017 | 43.62 | 44.47 | 43.62 | 44.39 | 111,396 | +0.77(+1.77%) |
Aug 17, 2017 | 44.05 | 44.30 | 43.62 | 43.62 | 206,681 | -1.23(-2.74%) |
Aug 16, 2017 | 43.78 | 44.90 | 43.78 | 44.85 | 189,585 | +2.68(+6.36%) |
Aug 15, 2017 | 42.26 | 42.52 | 42.03 | 42.17 | 136,923 | -0.63(-1.47%) |
Aug 14, 2017 | 43.11 | 43.15 | 42.62 | 42.80 | 86,651 | +1.45(+3.51%) |