Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.67 | 45.67 | 45.66 | 45.66 | 912 | -0.71(-1.53%) |
Sep 28, 2017 | 46.39 | 46.39 | 45.93 | 46.37 | 1,569 | +0.52(+1.13%) |
Sep 27, 2017 | 45.47 | 45.88 | 45.47 | 45.85 | 1,405 | -0.18(-0.39%) |
Sep 26, 2017 | 45.98 | 46.04 | 45.80 | 46.03 | 3,221 | -0.13(-0.28%) |
Sep 25, 2017 | 46.00 | 46.16 | 45.99 | 46.16 | 1,287 | +0.12(+0.26%) |
Sep 22, 2017 | 45.78 | 46.04 | 45.70 | 46.04 | 6,779 | +0.81(+1.79%) |
Sep 21, 2017 | 44.97 | 45.28 | 44.97 | 45.23 | 3,256 | +0.97(+2.19%) |
Sep 20, 2017 | 44.99 | 45.19 | 44.26 | 44.26 | 6,660 | +0.03(+0.07%) |
Sep 19, 2017 | 44.56 | 44.56 | 44.18 | 44.23 | 2,041 | -0.07(-0.16%) |
Sep 18, 2017 | 44.30 | 44.30 | 43.56 | 44.30 | 2,210 | +0.29(+0.66%) |
Sep 15, 2017 | 44.03 | 44.04 | 44.01 | 44.01 | 1,217 | +0.07(+0.16%) |
Sep 14, 2017 | 43.90 | 43.94 | 43.90 | 43.94 | 1,173 | +0.14(+0.32%) |
Sep 13, 2017 | 43.90 | 43.90 | 43.70 | 43.80 | 1,341 | -0.60(-1.36%) |
Sep 12, 2017 | 44.39 | 44.43 | 44.02 | 44.40 | 2,044 | -0.36(-0.80%) |
Sep 11, 2017 | 44.19 | 44.76 | 44.01 | 44.76 | 1,762 | -0.06(-0.13%) |
Sep 08, 2017 | 44.51 | 44.82 | 44.51 | 44.82 | 8,708 | +0.41(+0.92%) |
Sep 07, 2017 | 44.51 | 44.51 | 44.33 | 44.41 | 5,481 | +0.68(+1.55%) |
Sep 06, 2017 | 43.91 | 43.91 | 43.72 | 43.73 | 5,961 | +0.09(+0.21%) |
Sep 05, 2017 | 43.67 | 43.67 | 43.41 | 43.64 | 5,708 | -0.67(-1.51%) |
Sep 01, 2017 | 44.00 | 44.31 | 44.00 | 44.31 | 3,246 | -0.24(-0.54%) |
Aug 31, 2017 | 44.34 | 44.55 | 44.34 | 44.55 | 5,432 | +0.27(+0.61%) |
Aug 30, 2017 | 44.15 | 44.50 | 43.79 | 44.28 | 5,746 | +0.00(+0.00%) |
Aug 29, 2017 | 43.97 | 44.77 | 43.97 | 44.28 | 11,001 | -0.32(-0.72%) |
Aug 28, 2017 | 44.60 | 44.60 | 44.23 | 44.60 | 1,515 | +0.58(+1.31%) |
Aug 25, 2017 | 43.90 | 44.14 | 43.90 | 44.02 | 2,437 | +0.02(+0.06%) |
Aug 24, 2017 | 44.06 | 44.06 | 43.98 | 44.00 | 3,807 | -0.08(-0.18%) |
Aug 23, 2017 | 44.05 | 44.08 | 43.60 | 44.08 | 2,787 | +0.30(+0.67%) |
Aug 22, 2017 | 43.99 | 43.99 | 43.78 | 43.78 | 4,798 | -0.57(-1.27%) |
Aug 21, 2017 | 44.35 | 44.35 | 44.25 | 44.35 | 3,840 | -0.07(-0.16%) |
Aug 18, 2017 | 44.67 | 44.67 | 44.42 | 44.42 | 4,548 | +0.53(+1.21%) |
Aug 17, 2017 | 44.21 | 44.21 | 43.89 | 43.89 | 4,234 | +0.00(+0.00%) |
Aug 16, 2017 | 43.65 | 43.89 | 43.22 | 43.89 | 9,144 | -0.26(-0.59%) |
Aug 15, 2017 | 44.70 | 44.70 | 44.15 | 44.15 | 19,876 | -0.47(-1.05%) |
Aug 14, 2017 | 44.67 | 44.67 | 44.62 | 44.62 | 476 | +0.48(+1.09%) |
Aug 11, 2017 | 44.54 | 44.62 | 43.60 | 44.14 | 2,206 | -0.09(-0.21%) |
Aug 10, 2017 | 44.48 | 44.54 | 44.22 | 44.23 | 2,227 | -0.47(-1.04%) |
Aug 09, 2017 | 44.73 | 44.73 | 44.70 | 44.70 | 2,205 | +0.02(+0.03%) |
Aug 08, 2017 | 44.81 | 44.88 | 44.69 | 44.69 | 1,223 | -0.23(-0.52%) |
Aug 07, 2017 | 45.07 | 45.07 | 44.92 | 44.92 | 559 | +0.32(+0.72%) |
Aug 04, 2017 | 44.60 | 44.60 | 44.60 | 44.60 | 1,414 | +0.42(+0.95%) |
Aug 03, 2017 | 44.28 | 44.28 | 44.00 | 44.18 | 2,930 | +0.77(+1.76%) |
Aug 02, 2017 | 43.21 | 43.42 | 43.21 | 43.41 | 5,529 | +0.05(+0.13%) |
Aug 01, 2017 | 43.48 | 43.48 | 43.36 | 43.36 | 2,035 | +0.79(+1.86%) |
Jul 31, 2017 | 42.04 | 42.57 | 42.04 | 42.57 | 2,583 | -0.04(-0.09%) |
Jul 28, 2017 | 42.23 | 42.72 | 42.23 | 42.61 | 3,910 | +1.14(+2.75%) |
Jul 27, 2017 | 41.55 | 41.64 | 41.25 | 41.47 | 1,646 | +0.25(+0.61%) |
Jul 26, 2017 | 41.05 | 41.22 | 41.05 | 41.22 | 1,840 | -0.10(-0.24%) |
Jul 25, 2017 | 41.26 | 41.32 | 41.26 | 41.32 | 856 | -0.31(-0.76%) |
Jul 24, 2017 | 41.61 | 41.76 | 41.61 | 41.63 | 1,910 | -0.26(-0.61%) |
Jul 21, 2017 | 42.14 | 42.14 | 41.89 | 41.89 | 942 | +0.30(+0.72%) |
Jul 20, 2017 | 41.56 | 41.59 | 41.56 | 41.59 | 2,102 | -0.40(-0.95%) |
Jul 19, 2017 | 40.71 | 42.92 | 40.71 | 41.99 | 4,726 | +1.57(+3.88%) |
Jul 18, 2017 | 40.48 | 40.48 | 40.00 | 40.42 | 80,148 | +0.17(+0.42%) |
Jul 17, 2017 | 40.25 | 40.25 | 39.76 | 40.25 | 3,252 | -0.16(-0.40%) |
Jul 14, 2017 | 39.89 | 40.41 | 39.77 | 40.41 | 1,711 | +0.52(+1.30%) |
Jul 13, 2017 | 39.80 | 39.89 | 39.59 | 39.89 | 6,401 | -0.01(-0.03%) |
Jul 12, 2017 | 39.86 | 39.90 | 39.51 | 39.90 | 6,968 | +0.18(+0.45%) |
Jul 11, 2017 | 39.60 | 39.72 | 39.42 | 39.72 | 5,795 | -0.33(-0.82%) |
Jul 10, 2017 | 40.04 | 40.05 | 40.00 | 40.05 | 5,137 | +0.05(+0.12%) |
Jul 07, 2017 | 39.28 | 40.05 | 39.28 | 40.00 | 3,679 | -0.30(-0.74%) |
Jul 06, 2017 | 40.56 | 40.56 | 39.95 | 40.30 | 10,818 | +0.45(+1.13%) |
Jul 05, 2017 | 40.08 | 40.08 | 39.65 | 39.85 | 4,416 | +0.65(+1.66%) |