Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.03 | 47.43 | 46.93 | 47.15 | 484,966 | -0.01(-0.03%) |
Sep 28, 2017 | 47.06 | 47.17 | 46.42 | 47.17 | 700,856 | +0.18(+0.39%) |
Sep 27, 2017 | 47.38 | 47.51 | 46.54 | 46.98 | 593,652 | -0.59(-1.24%) |
Sep 26, 2017 | 47.62 | 47.76 | 47.44 | 47.58 | 382,221 | -0.03(-0.07%) |
Sep 25, 2017 | 47.19 | 47.90 | 47.19 | 47.61 | 495,921 | +0.53(+1.13%) |
Sep 22, 2017 | 47.64 | 47.89 | 47.01 | 47.08 | 465,308 | -0.40(-0.85%) |
Sep 21, 2017 | 47.53 | 47.96 | 47.46 | 47.48 | 494,636 | -0.07(-0.16%) |
Sep 20, 2017 | 47.93 | 48.10 | 47.27 | 47.56 | 609,916 | -0.33(-0.69%) |
Sep 19, 2017 | 48.31 | 48.41 | 47.55 | 47.89 | 607,635 | -0.34(-0.70%) |
Sep 18, 2017 | 48.54 | 48.63 | 48.10 | 48.22 | 628,205 | -0.33(-0.68%) |
Sep 15, 2017 | 48.26 | 48.60 | 47.89 | 48.55 | 677,166 | +0.19(+0.39%) |
Sep 14, 2017 | 48.14 | 48.37 | 47.86 | 48.36 | 881,396 | +0.24(+0.49%) |
Sep 13, 2017 | 48.26 | 48.41 | 48.02 | 48.13 | 771,071 | -0.17(-0.35%) |
Sep 12, 2017 | 48.61 | 48.66 | 48.14 | 48.30 | 497,864 | -0.30(-0.62%) |
Sep 11, 2017 | 48.15 | 48.60 | 48.04 | 48.60 | 838,455 | +0.96(+2.01%) |
Sep 08, 2017 | 47.35 | 47.79 | 47.31 | 47.64 | 694,107 | +0.11(+0.23%) |
Sep 07, 2017 | 47.43 | 47.67 | 47.18 | 47.54 | 646,049 | +0.14(+0.30%) |
Sep 06, 2017 | 47.40 | 47.80 | 47.17 | 47.40 | 951,824 | +0.07(+0.14%) |
Sep 05, 2017 | 47.29 | 47.52 | 47.10 | 47.33 | 760,935 | +0.15(+0.31%) |
Sep 01, 2017 | 46.91 | 47.25 | 46.80 | 47.18 | 699,681 | +0.31(+0.66%) |
Aug 31, 2017 | 46.19 | 46.93 | 46.02 | 46.87 | 2,360,237 | +0.81(+1.75%) |
Aug 30, 2017 | 46.14 | 46.16 | 45.78 | 46.06 | 729,662 | -0.24(-0.52%) |
Aug 29, 2017 | 46.25 | 46.64 | 46.18 | 46.31 | 882,703 | +0.17(+0.38%) |
Aug 28, 2017 | 46.40 | 46.40 | 45.86 | 46.13 | 987,940 | -0.17(-0.36%) |
Aug 25, 2017 | 45.88 | 46.41 | 45.86 | 46.30 | 999,743 | +0.67(+1.47%) |
Aug 24, 2017 | 45.68 | 45.93 | 45.63 | 45.63 | 878,343 | +0.03(+0.07%) |
Aug 23, 2017 | 45.09 | 45.61 | 44.96 | 45.59 | 832,316 | +0.54(+1.19%) |
Aug 22, 2017 | 45.29 | 45.52 | 44.76 | 45.06 | 772,204 | -0.23(-0.50%) |
Aug 21, 2017 | 45.17 | 45.43 | 45.15 | 45.29 | 679,140 | +0.11(+0.24%) |
Aug 18, 2017 | 45.54 | 45.65 | 45.00 | 45.18 | 883,270 | -0.49(-1.07%) |
Aug 17, 2017 | 45.88 | 46.10 | 45.61 | 45.67 | 844,797 | -0.22(-0.48%) |
Aug 16, 2017 | 45.53 | 46.02 | 45.48 | 45.89 | 785,119 | +0.39(+0.85%) |
Aug 15, 2017 | 45.37 | 45.61 | 45.04 | 45.50 | 841,054 | +0.07(+0.16%) |
Aug 14, 2017 | 45.03 | 45.73 | 45.02 | 45.43 | 1,013,874 | +0.52(+1.15%) |
Aug 11, 2017 | 45.23 | 45.41 | 44.63 | 44.91 | 811,245 | -0.45(-0.99%) |
Aug 10, 2017 | 45.61 | 45.71 | 45.26 | 45.36 | 819,507 | -0.26(-0.57%) |
Aug 09, 2017 | 46.18 | 46.18 | 45.41 | 45.62 | 986,510 | -0.48(-1.05%) |
Aug 08, 2017 | 46.47 | 46.53 | 45.83 | 46.10 | 870,561 | -0.43(-0.92%) |
Aug 07, 2017 | 46.66 | 46.70 | 46.38 | 46.53 | 622,672 | -0.15(-0.32%) |
Aug 04, 2017 | 46.50 | 47.11 | 46.08 | 46.68 | 1,329,930 | +0.27(+0.59%) |
Aug 03, 2017 | 46.40 | 46.86 | 46.32 | 46.40 | 732,306 | -0.06(-0.13%) |
Aug 02, 2017 | 48.24 | 48.24 | 45.92 | 46.47 | 2,044,806 | -2.20(-4.51%) |
Aug 01, 2017 | 48.56 | 48.94 | 48.37 | 48.66 | 597,897 | +0.20(+0.41%) |
Jul 31, 2017 | 48.16 | 48.57 | 47.84 | 48.46 | 710,862 | +0.40(+0.82%) |
Jul 28, 2017 | 48.12 | 48.20 | 47.70 | 48.07 | 864,795 | +0.07(+0.15%) |
Jul 27, 2017 | 48.12 | 48.53 | 47.78 | 47.99 | 1,334,230 | -0.11(-0.22%) |
Jul 26, 2017 | 48.01 | 48.39 | 47.99 | 48.10 | 1,318,390 | +0.09(+0.18%) |
Jul 25, 2017 | 47.92 | 48.05 | 47.61 | 48.01 | 755,742 | +0.18(+0.38%) |
Jul 24, 2017 | 48.21 | 48.28 | 47.61 | 47.83 | 779,733 | -0.29(-0.60%) |
Jul 21, 2017 | 49.05 | 49.05 | 47.87 | 48.12 | 724,645 | -0.77(-1.58%) |
Jul 20, 2017 | 49.28 | 49.41 | 48.83 | 48.89 | 771,388 | -0.29(-0.60%) |
Jul 19, 2017 | 48.53 | 49.23 | 48.36 | 49.19 | 551,589 | +0.75(+1.54%) |
Jul 18, 2017 | 48.89 | 49.07 | 48.32 | 48.44 | 764,230 | -0.43(-0.89%) |
Jul 17, 2017 | 48.41 | 49.26 | 48.35 | 48.87 | 540,022 | +0.37(+0.76%) |
Jul 14, 2017 | 48.82 | 47.83 | 48.51 | 736,661 | +0.67(+1.41%) | |
Jul 13, 2017 | 47.54 | 47.89 | 47.41 | 47.83 | 487,026 | +0.35(+0.73%) |
Jul 12, 2017 | 47.34 | 47.83 | 47.31 | 47.49 | 675,622 | +0.57(+1.22%) |
Jul 11, 2017 | 46.94 | 47.05 | 46.73 | 46.91 | 464,670 | -0.01(-0.03%) |
Jul 10, 2017 | 47.65 | 47.85 | 46.93 | 46.93 | 514,729 | -0.66(-1.39%) |
Jul 07, 2017 | 47.47 | 47.89 | 47.33 | 47.59 | 661,274 | +0.13(+0.27%) |
Jul 06, 2017 | 47.89 | 48.11 | 47.40 | 47.46 | 691,625 | -0.51(-1.06%) |
Jul 05, 2017 | 48.77 | 48.77 | 47.92 | 47.97 | 726,243 | -0.69(-1.42%) |