Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.65 | 46.70 | 45.55 | 46.40 | 679,028 | +0.60(+1.31%) |
Sep 28, 2017 | 45.65 | 46.00 | 44.90 | 45.80 | 576,315 | -0.15(-0.33%) |
Sep 27, 2017 | 44.70 | 46.00 | 44.60 | 45.95 | 594,138 | +1.35(+3.03%) |
Sep 26, 2017 | 45.20 | 45.40 | 43.90 | 44.60 | 553,480 | -0.45(-1.00%) |
Sep 25, 2017 | 45.50 | 45.75 | 44.88 | 45.05 | 859,817 | -0.75(-1.64%) |
Sep 22, 2017 | 45.60 | 46.02 | 45.05 | 45.80 | 495,536 | +0.20(+0.44%) |
Sep 21, 2017 | 45.85 | 45.85 | 45.20 | 45.60 | 220,333 | -0.10(-0.22%) |
Sep 20, 2017 | 46.00 | 46.00 | 45.40 | 45.70 | 403,880 | -0.35(-0.76%) |
Sep 19, 2017 | 46.00 | 46.12 | 45.85 | 46.05 | 768,063 | +0.05(+0.11%) |
Sep 18, 2017 | 45.90 | 46.25 | 45.50 | 46.00 | 667,727 | +0.15(+0.33%) |
Sep 15, 2017 | 45.45 | 45.95 | 44.95 | 45.85 | 679,813 | +0.55(+1.21%) |
Sep 14, 2017 | 45.80 | 45.80 | 45.05 | 45.30 | 332,486 | -0.45(-0.98%) |
Sep 13, 2017 | 46.00 | 45.15 | 45.75 | 385,781 | -0.15(-0.33%) | |
Sep 12, 2017 | 45.05 | 45.95 | 44.80 | 45.90 | 507,521 | +0.85(+1.89%) |
Sep 11, 2017 | 45.40 | 45.50 | 44.95 | 45.05 | 572,907 | -0.15(-0.33%) |
Sep 08, 2017 | 43.95 | 45.35 | 43.80 | 45.20 | 693,891 | +1.05(+2.38%) |
Sep 07, 2017 | 43.45 | 44.15 | 43.25 | 44.15 | 359,491 | +0.80(+1.85%) |
Sep 06, 2017 | 43.55 | 43.85 | 42.80 | 43.35 | 528,560 | +0.00(+0.00%) |
Sep 05, 2017 | 42.65 | 43.80 | 42.60 | 43.35 | 646,498 | +0.65(+1.52%) |
Sep 01, 2017 | 42.00 | 43.00 | 41.85 | 42.70 | 512,979 | +0.85(+2.03%) |
Aug 31, 2017 | 42.75 | 42.95 | 41.30 | 41.85 | 777,467 | -0.85(-1.99%) |
Aug 30, 2017 | 43.10 | 43.90 | 41.50 | 42.70 | 1,327,296 | -0.60(-1.39%) |
Aug 29, 2017 | 43.55 | 43.95 | 43.10 | 43.30 | 945,399 | -0.55(-1.25%) |
Aug 28, 2017 | 43.95 | 44.13 | 43.50 | 43.85 | 869,946 | +0.15(+0.34%) |
Aug 25, 2017 | 43.65 | 44.00 | 43.10 | 43.70 | 839,265 | +0.15(+0.34%) |
Aug 24, 2017 | 44.60 | 45.20 | 43.40 | 43.55 | 589,293 | -0.50(-1.14%) |
Aug 23, 2017 | 43.35 | 44.40 | 43.05 | 44.05 | 668,473 | +0.55(+1.26%) |
Aug 22, 2017 | 43.45 | 43.85 | 43.24 | 43.50 | 874,667 | +0.00(+0.00%) |
Aug 21, 2017 | 44.20 | 44.25 | 43.45 | 43.50 | 453,343 | -0.85(-1.92%) |
Aug 18, 2017 | 43.00 | 44.50 | 43.00 | 44.35 | 505,149 | +1.20(+2.78%) |
Aug 17, 2017 | 43.85 | 44.35 | 43.10 | 43.15 | 425,381 | -0.95(-2.15%) |
Aug 16, 2017 | 44.05 | 44.55 | 43.83 | 44.10 | 416,764 | +0.45(+1.03%) |
Aug 15, 2017 | 44.85 | 45.20 | 43.52 | 43.65 | 441,293 | -1.35(-3.00%) |
Aug 14, 2017 | 45.05 | 45.55 | 44.83 | 45.00 | 437,635 | +0.25(+0.56%) |
Aug 11, 2017 | 43.45 | 44.85 | 42.80 | 44.75 | 423,887 | +1.30(+2.99%) |
Aug 10, 2017 | 43.90 | 44.45 | 42.90 | 43.45 | 494,471 | -0.75(-1.70%) |
Aug 09, 2017 | 44.50 | 44.95 | 43.85 | 44.20 | 523,533 | -0.65(-1.45%) |
Aug 08, 2017 | 45.05 | 45.60 | 44.50 | 44.85 | 540,792 | -0.20(-0.44%) |
Aug 07, 2017 | 45.55 | 45.90 | 44.95 | 45.05 | 754,709 | -0.30(-0.66%) |
Aug 04, 2017 | 45.15 | 45.60 | 45.00 | 45.35 | 296,193 | +0.30(+0.67%) |
Aug 03, 2017 | 44.00 | 45.08 | 44.00 | 45.05 | 382,726 | +1.10(+2.50%) |
Aug 02, 2017 | 44.35 | 44.65 | 43.55 | 43.95 | 479,446 | -0.50(-1.12%) |
Aug 01, 2017 | 46.08 | 46.08 | 44.15 | 44.45 | 451,816 | -0.25(-0.56%) |
Jul 31, 2017 | 45.60 | 45.94 | 44.55 | 44.70 | 432,932 | -0.70(-1.54%) |
Jul 28, 2017 | 44.65 | 45.55 | 44.35 | 45.40 | 382,638 | +0.60(+1.34%) |
Jul 27, 2017 | 44.25 | 45.00 | 44.00 | 44.80 | 604,416 | +0.70(+1.59%) |
Jul 26, 2017 | 44.40 | 44.40 | 43.73 | 44.10 | 528,570 | -0.15(-0.34%) |
Jul 25, 2017 | 44.05 | 44.30 | 43.42 | 44.25 | 415,045 | +0.50(+1.14%) |
Jul 24, 2017 | 43.80 | 44.05 | 43.67 | 43.75 | 396,315 | -0.10(-0.23%) |
Jul 21, 2017 | 43.75 | 44.00 | 43.17 | 43.85 | 472,259 | +0.25(+0.57%) |
Jul 20, 2017 | 43.10 | 43.10 | 42.80 | 43.60 | 350,584 | +0.55(+1.28%) |
Jul 19, 2017 | 44.35 | 44.65 | 43.05 | 43.05 | 579,635 | -1.15(-2.60%) |
Jul 18, 2017 | 44.10 | 44.67 | 43.85 | 44.20 | 732,847 | +0.10(+0.23%) |
Jul 17, 2017 | 43.40 | 44.30 | 43.00 | 44.10 | 618,809 | +0.85(+1.97%) |
Jul 14, 2017 | 43.10 | 43.40 | 42.70 | 43.25 | 452,918 | +0.25(+0.58%) |
Jul 13, 2017 | 42.40 | 43.10 | 42.00 | 43.00 | 509,713 | +0.80(+1.90%) |
Jul 12, 2017 | 42.80 | 43.20 | 41.40 | 42.20 | 778,237 | -0.10(-0.24%) |
Jul 11, 2017 | 41.15 | 42.30 | 41.05 | 42.30 | 827,195 | +1.25(+3.05%) |
Jul 10, 2017 | 42.50 | 42.50 | 40.95 | 41.05 | 961,310 | -1.55(-3.64%) |
Jul 07, 2017 | 41.15 | 42.75 | 41.00 | 42.60 | 726,894 | +1.45(+3.52%) |
Jul 06, 2017 | 41.75 | 41.99 | 40.90 | 41.15 | 569,949 | -0.90(-2.14%) |
Jul 05, 2017 | 42.60 | 42.80 | 41.80 | 42.05 | 658,038 | -0.55(-1.29%) |