Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.40 | 58.60 | 56.80 | 57.30 | 112,529 | -1.05(-1.80%) |
Sep 28, 2017 | 57.40 | 58.65 | 56.71 | 58.35 | 71,629 | +0.65(+1.13%) |
Sep 27, 2017 | 55.65 | 58.10 | 55.30 | 57.70 | 109,666 | +2.05(+3.68%) |
Sep 26, 2017 | 55.85 | 57.00 | 55.55 | 55.65 | 115,092 | -0.15(-0.27%) |
Sep 25, 2017 | 55.10 | 56.38 | 55.01 | 55.80 | 59,964 | +0.80(+1.45%) |
Sep 22, 2017 | 55.30 | 55.90 | 55.00 | 55.00 | 45,091 | -0.15(-0.27%) |
Sep 21, 2017 | 54.35 | 55.30 | 54.15 | 55.15 | 38,023 | +0.75(+1.38%) |
Sep 20, 2017 | 54.20 | 54.75 | 53.80 | 54.40 | 55,993 | +0.30(+0.55%) |
Sep 19, 2017 | 54.20 | 54.75 | 53.80 | 54.10 | 78,487 | -0.10(-0.18%) |
Sep 18, 2017 | 53.55 | 54.30 | 53.20 | 54.20 | 41,589 | +0.95(+1.78%) |
Sep 15, 2017 | 52.95 | 53.62 | 52.55 | 53.25 | 141,448 | +0.45(+0.85%) |
Sep 14, 2017 | 52.90 | 53.10 | 52.20 | 52.80 | 60,910 | -0.05(-0.09%) |
Sep 13, 2017 | 49.50 | 52.95 | 48.95 | 52.85 | 119,088 | +5.30(+11.15%) |
Sep 12, 2017 | 46.70 | 47.70 | 46.60 | 47.55 | 43,174 | +0.95(+2.04%) |
Sep 11, 2017 | 46.35 | 46.75 | 46.15 | 46.60 | 52,211 | +0.35(+0.76%) |
Sep 08, 2017 | 45.60 | 46.55 | 45.45 | 46.25 | 69,578 | +0.55(+1.20%) |
Sep 07, 2017 | 46.65 | 46.65 | 45.50 | 45.70 | 63,317 | -0.90(-1.93%) |
Sep 06, 2017 | 46.75 | 47.00 | 46.45 | 46.60 | 71,013 | -0.20(-0.43%) |
Sep 05, 2017 | 47.25 | 47.25 | 46.45 | 46.80 | 49,580 | -0.60(-1.27%) |
Sep 01, 2017 | 47.05 | 47.45 | 47.00 | 47.40 | 58,708 | +0.40(+0.85%) |
Aug 31, 2017 | 47.35 | 47.60 | 46.83 | 47.00 | 49,524 | -0.30(-0.63%) |
Aug 30, 2017 | 47.55 | 47.75 | 47.10 | 47.30 | 37,307 | -0.20(-0.42%) |
Aug 29, 2017 | 47.30 | 47.60 | 47.15 | 47.50 | 43,283 | -0.20(-0.42%) |
Aug 28, 2017 | 47.45 | 47.80 | 46.90 | 47.70 | 41,801 | +0.40(+0.85%) |
Aug 25, 2017 | 46.65 | 47.40 | 46.55 | 47.30 | 33,749 | +0.70(+1.50%) |
Aug 24, 2017 | 46.65 | 46.65 | 45.80 | 46.60 | 44,353 | +0.10(+0.22%) |
Aug 23, 2017 | 46.65 | 47.00 | 46.41 | 46.50 | 44,712 | -0.55(-1.17%) |
Aug 22, 2017 | 46.85 | 47.15 | 46.75 | 47.05 | 28,939 | +0.35(+0.75%) |
Aug 21, 2017 | 46.55 | 47.00 | 46.40 | 46.70 | 36,770 | +0.05(+0.11%) |
Aug 18, 2017 | 46.60 | 46.90 | 46.45 | 46.65 | 48,214 | +0.05(+0.11%) |
Aug 17, 2017 | 47.40 | 47.80 | 46.50 | 46.60 | 51,879 | -1.05(-2.20%) |
Aug 16, 2017 | 47.15 | 47.83 | 47.13 | 47.65 | 49,092 | +0.65(+1.38%) |
Aug 15, 2017 | 47.60 | 48.35 | 47.00 | 47.00 | 61,096 | -0.55(-1.16%) |
Aug 14, 2017 | 47.35 | 47.55 | 46.90 | 47.55 | 38,910 | +0.95(+2.04%) |
Aug 11, 2017 | 47.05 | 47.10 | 46.20 | 46.60 | 58,320 | -0.40(-0.85%) |
Aug 10, 2017 | 47.45 | 47.65 | 46.90 | 47.00 | 68,427 | -0.65(-1.36%) |
Aug 09, 2017 | 49.05 | 49.35 | 47.35 | 47.65 | 134,475 | -1.70(-3.44%) |
Aug 08, 2017 | 49.05 | 50.30 | 48.90 | 49.35 | 89,474 | +0.10(+0.20%) |
Aug 07, 2017 | 49.50 | 49.50 | 48.75 | 49.25 | 76,000 | -0.25(-0.51%) |
Aug 04, 2017 | 48.90 | 49.85 | 48.90 | 49.50 | 74,434 | +0.55(+1.12%) |
Aug 03, 2017 | 47.30 | 49.00 | 46.95 | 48.95 | 147,929 | +1.40(+2.94%) |
Aug 02, 2017 | 49.25 | 50.10 | 45.55 | 47.55 | 139,042 | -1.65(-3.35%) |
Aug 01, 2017 | 49.75 | 50.03 | 48.60 | 49.20 | 99,229 | -0.30(-0.61%) |
Jul 31, 2017 | 49.85 | 50.60 | 49.30 | 49.50 | 72,918 | -0.30(-0.60%) |
Jul 28, 2017 | 50.00 | 50.30 | 49.35 | 49.80 | 68,194 | -0.35(-0.70%) |
Jul 27, 2017 | 50.30 | 50.35 | 50.00 | 50.15 | 45,907 | -0.10(-0.20%) |
Jul 26, 2017 | 50.15 | 50.75 | 50.00 | 50.25 | 33,143 | -0.25(-0.50%) |
Jul 25, 2017 | 50.05 | 51.00 | 50.05 | 50.50 | 47,965 | +0.70(+1.41%) |
Jul 24, 2017 | 49.50 | 50.00 | 49.30 | 49.80 | 59,802 | +0.30(+0.61%) |
Jul 21, 2017 | 51.00 | 51.00 | 49.45 | 49.50 | 62,441 | -1.05(-2.08%) |
Jul 20, 2017 | 50.95 | 50.95 | 50.60 | 50.55 | 33,587 | -0.45(-0.88%) |
Jul 19, 2017 | 49.55 | 51.05 | 49.55 | 51.00 | 64,041 | +1.50(+3.03%) |
Jul 18, 2017 | 49.40 | 49.95 | 49.27 | 49.50 | 67,013 | -0.30(-0.60%) |
Jul 17, 2017 | 49.40 | 50.35 | 49.25 | 49.80 | 65,866 | +0.35(+0.71%) |
Jul 14, 2017 | 48.85 | 49.58 | 48.85 | 49.45 | 71,730 | +0.55(+1.12%) |
Jul 13, 2017 | 49.65 | 50.00 | 48.40 | 48.90 | 110,309 | -1.00(-2.00%) |
Jul 12, 2017 | 50.90 | 51.25 | 49.75 | 49.90 | 84,076 | -0.55(-1.09%) |
Jul 11, 2017 | 51.05 | 51.30 | 50.35 | 50.45 | 59,199 | -0.55(-1.08%) |
Jul 10, 2017 | 50.90 | 51.80 | 50.60 | 51.00 | 57,886 | -0.05(-0.10%) |
Jul 07, 2017 | 51.05 | 51.15 | 50.60 | 51.05 | 55,698 | +0.30(+0.59%) |
Jul 06, 2017 | 51.00 | 51.41 | 50.55 | 50.75 | 54,686 | -0.70(-1.36%) |
Jul 05, 2017 | 51.70 | 51.95 | 50.70 | 51.45 | 29,545 | -0.30(-0.58%) |