Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.67 | 47.67 | 46.67 | 46.68 | 453,987 | -0.81(-1.70%) |
Sep 28, 2017 | 47.43 | 47.96 | 47.11 | 47.49 | 413,393 | +0.22(+0.46%) |
Sep 27, 2017 | 47.46 | 47.97 | 46.62 | 47.28 | 760,706 | +0.03(+0.07%) |
Sep 26, 2017 | 47.78 | 48.39 | 47.21 | 47.24 | 802,039 | -0.26(-0.54%) |
Sep 25, 2017 | 47.47 | 48.61 | 47.13 | 47.50 | 493,941 | -0.32(-0.66%) |
Sep 22, 2017 | 45.94 | 48.36 | 45.31 | 47.82 | 1,693,103 | +1.86(+4.05%) |
Sep 21, 2017 | 46.13 | 46.27 | 45.41 | 45.95 | 492,663 | -0.17(-0.36%) |
Sep 20, 2017 | 46.94 | 47.24 | 45.71 | 46.12 | 497,241 | -0.87(-1.86%) |
Sep 19, 2017 | 49.24 | 49.78 | 46.81 | 46.99 | 635,204 | -2.15(-4.38%) |
Sep 18, 2017 | 49.65 | 50.55 | 48.96 | 49.15 | 595,299 | -0.23(-0.47%) |
Sep 15, 2017 | 49.20 | 49.64 | 48.63 | 49.38 | 1,022,233 | +0.27(+0.54%) |
Sep 14, 2017 | 50.00 | 50.04 | 48.67 | 49.11 | 642,509 | -0.92(-1.84%) |
Sep 13, 2017 | 50.99 | 52.07 | 49.84 | 50.04 | 906,228 | +0.04(+0.08%) |
Sep 12, 2017 | 48.43 | 51.12 | 48.41 | 49.99 | 883,570 | +1.74(+3.60%) |
Sep 11, 2017 | 47.05 | 48.35 | 47.05 | 48.26 | 686,195 | +1.38(+2.94%) |
Sep 08, 2017 | 47.59 | 47.60 | 45.86 | 46.88 | 918,893 | -1.12(-2.34%) |
Sep 07, 2017 | 50.19 | 50.84 | 47.93 | 48.00 | 683,157 | -1.94(-3.89%) |
Sep 06, 2017 | 49.09 | 50.23 | 48.88 | 49.94 | 775,277 | +1.26(+2.58%) |
Sep 05, 2017 | 50.08 | 50.11 | 48.15 | 48.69 | 902,534 | -1.48(-2.95%) |
Sep 01, 2017 | 50.67 | 51.61 | 49.89 | 50.17 | 878,465 | -0.37(-0.72%) |
Aug 31, 2017 | 50.28 | 50.84 | 49.81 | 50.53 | 524,647 | +0.04(+0.08%) |
Aug 30, 2017 | 50.98 | 51.24 | 50.13 | 50.49 | 548,636 | -0.42(-0.82%) |
Aug 29, 2017 | 49.96 | 51.05 | 49.64 | 50.91 | 809,342 | +0.62(+1.24%) |
Aug 28, 2017 | 48.21 | 50.63 | 48.21 | 50.28 | 949,470 | +1.45(+2.96%) |
Aug 25, 2017 | 47.43 | 49.07 | 47.22 | 48.84 | 797,063 | +1.35(+2.84%) |
Aug 24, 2017 | 48.73 | 49.90 | 46.96 | 47.49 | 779,520 | -0.28(-0.59%) |
Aug 23, 2017 | 47.26 | 47.86 | 46.73 | 47.77 | 608,928 | +0.18(+0.38%) |
Aug 22, 2017 | 46.59 | 47.77 | 46.16 | 47.59 | 1,101,304 | +1.45(+3.15%) |
Aug 21, 2017 | 46.16 | 46.79 | 45.60 | 46.14 | 1,131,021 | -0.16(-0.34%) |
Aug 18, 2017 | 45.03 | 46.69 | 44.96 | 46.29 | 904,837 | +0.72(+1.59%) |
Aug 17, 2017 | 46.11 | 46.46 | 45.04 | 45.57 | 1,480,958 | -0.91(-1.97%) |
Aug 16, 2017 | 48.39 | 48.73 | 46.18 | 46.49 | 1,010,697 | -1.03(-2.17%) |
Aug 15, 2017 | 47.52 | 48.27 | 46.17 | 47.52 | 1,231,731 | -0.47(-0.97%) |
Aug 14, 2017 | 48.58 | 48.98 | 47.43 | 47.98 | 1,333,583 | -0.23(-0.48%) |
Aug 11, 2017 | 50.70 | 51.08 | 47.11 | 48.21 | 3,444,584 | -3.07(-5.98%) |
Aug 10, 2017 | 51.25 | 55.11 | 49.31 | 51.28 | 6,571,721 | -9.67(-15.87%) |
Aug 09, 2017 | 60.95 | 61.42 | 60.27 | 60.96 | 967,294 | -0.23(-0.38%) |
Aug 08, 2017 | 62.84 | 63.87 | 61.01 | 61.19 | 595,480 | -0.82(-1.33%) |
Aug 07, 2017 | 60.94 | 62.17 | 60.45 | 62.01 | 606,996 | +1.40(+2.30%) |
Aug 04, 2017 | 59.66 | 61.08 | 58.88 | 60.62 | 732,005 | +0.74(+1.24%) |
Aug 03, 2017 | 60.49 | 61.96 | 59.56 | 59.88 | 984,254 | -0.87(-1.44%) |
Aug 02, 2017 | 62.93 | 63.72 | 59.88 | 60.75 | 1,054,973 | -2.96(-4.64%) |
Aug 01, 2017 | 61.76 | 63.92 | 60.19 | 63.71 | 1,568,034 | +2.35(+3.83%) |
Jul 31, 2017 | 67.85 | 69.35 | 61.09 | 61.36 | 2,958,425 | -4.20(-6.40%) |
Jul 28, 2017 | 64.04 | 65.75 | 63.47 | 65.55 | 2,442,754 | +1.14(+1.77%) |
Jul 27, 2017 | 61.39 | 64.88 | 60.60 | 64.41 | 2,704,223 | +3.32(+5.43%) |
Jul 26, 2017 | 61.14 | 62.50 | 59.54 | 61.10 | 2,828,950 | +0.41(+0.67%) |
Jul 25, 2017 | 56.38 | 62.91 | 56.26 | 60.69 | 5,922,669 | +4.62(+8.24%) |
Jul 24, 2017 | 56.11 | 57.90 | 54.70 | 56.07 | 2,195,843 | -0.37(-0.66%) |
Jul 21, 2017 | 53.30 | 56.57 | 52.64 | 56.44 | 2,363,455 | +3.27(+6.14%) |
Jul 20, 2017 | 52.15 | 53.61 | 51.57 | 53.18 | 857,487 | +1.08(+2.07%) |
Jul 19, 2017 | 50.15 | 52.18 | 50.04 | 52.10 | 931,121 | +1.94(+3.86%) |
Jul 18, 2017 | 50.61 | 51.08 | 49.75 | 50.16 | 501,423 | -0.57(-1.13%) |
Jul 17, 2017 | 49.16 | 51.11 | 48.98 | 50.73 | 1,055,689 | +1.53(+3.11%) |
Jul 14, 2017 | 49.70 | 49.74 | 48.55 | 49.20 | 737,040 | -0.57(-1.15%) |
Jul 13, 2017 | 47.13 | 50.34 | 47.04 | 49.78 | 1,689,917 | +2.96(+6.32%) |
Jul 12, 2017 | 46.07 | 46.96 | 45.69 | 46.82 | 829,401 | +1.01(+2.21%) |
Jul 11, 2017 | 45.03 | 45.97 | 44.94 | 45.80 | 544,434 | +0.91(+2.02%) |
Jul 10, 2017 | 46.29 | 46.37 | 44.75 | 44.90 | 881,652 | -1.55(-3.35%) |
Jul 07, 2017 | 47.00 | 47.39 | 46.13 | 46.45 | 952,064 | -0.42(-0.89%) |
Jul 06, 2017 | 48.80 | 48.90 | 46.52 | 46.87 | 1,226,622 | -2.13(-4.34%) |
Jul 05, 2017 | 49.18 | 50.35 | 48.72 | 49.00 | 851,485 | -0.55(-1.11%) |