Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.30 | 50.91 | 49.93 | 50.12 | 123,570 | -0.14(-0.28%) |
Sep 28, 2017 | 50.30 | 50.58 | 49.60 | 50.26 | 236,883 | -0.19(-0.37%) |
Sep 27, 2017 | 49.46 | 50.77 | 48.90 | 50.44 | 93,424 | +1.31(+2.67%) |
Sep 26, 2017 | 48.47 | 49.65 | 48.38 | 49.13 | 75,373 | +0.89(+1.85%) |
Sep 25, 2017 | 48.10 | 48.52 | 47.54 | 48.24 | 76,576 | +0.14(+0.29%) |
Sep 22, 2017 | 48.29 | 48.29 | 47.21 | 48.10 | 110,144 | -0.05(-0.10%) |
Sep 21, 2017 | 48.29 | 48.33 | 47.77 | 48.15 | 61,388 | -0.09(-0.19%) |
Sep 20, 2017 | 47.77 | 49.27 | 47.54 | 48.24 | 112,997 | +0.66(+1.38%) |
Sep 19, 2017 | 47.72 | 47.72 | 47.30 | 47.58 | 51,316 | -0.14(-0.29%) |
Sep 18, 2017 | 47.54 | 47.96 | 46.97 | 47.72 | 87,057 | +0.33(+0.69%) |
Sep 15, 2017 | 46.55 | 47.44 | 44.68 | 47.40 | 163,129 | +1.08(+2.33%) |
Sep 14, 2017 | 45.85 | 46.41 | 45.71 | 46.32 | 75,621 | +0.28(+0.61%) |
Sep 13, 2017 | 45.62 | 46.27 | 45.61 | 46.04 | 58,967 | +0.47(+1.02%) |
Sep 12, 2017 | 44.87 | 45.81 | 44.87 | 45.57 | 63,457 | +0.84(+1.87%) |
Sep 11, 2017 | 44.22 | 44.97 | 44.08 | 44.73 | 45,927 | +0.84(+1.91%) |
Sep 08, 2017 | 43.10 | 43.94 | 42.50 | 43.89 | 79,145 | +0.56(+1.29%) |
Sep 07, 2017 | 43.43 | 43.80 | 42.87 | 43.34 | 71,072 | -0.09(-0.21%) |
Sep 06, 2017 | 43.75 | 43.89 | 43.34 | 43.43 | 73,125 | -0.09(-0.21%) |
Sep 05, 2017 | 44.87 | 45.06 | 43.24 | 43.52 | 83,938 | -1.44(-3.21%) |
Sep 01, 2017 | 45.11 | 45.29 | 44.87 | 44.97 | 42,066 | -0.14(-0.31%) |
Aug 31, 2017 | 44.73 | 45.48 | 44.41 | 45.11 | 72,526 | +0.47(+1.04%) |
Aug 30, 2017 | 44.31 | 44.69 | 44.13 | 44.64 | 48,474 | +0.28(+0.63%) |
Aug 29, 2017 | 43.75 | 44.66 | 43.75 | 44.36 | 72,123 | +0.42(+0.95%) |
Aug 28, 2017 | 45.57 | 45.57 | 43.57 | 43.94 | 123,818 | +0.33(+0.75%) |
Aug 25, 2017 | 43.75 | 43.99 | 43.01 | 43.62 | 34,694 | +0.09(+0.21%) |
Aug 24, 2017 | 43.71 | 44.08 | 43.43 | 43.52 | 42,529 | +0.05(+0.11%) |
Aug 23, 2017 | 43.57 | 43.85 | 42.96 | 43.48 | 113,101 | -0.42(-0.96%) |
Aug 22, 2017 | 44.17 | 44.73 | 43.85 | 43.89 | 40,887 | -0.05(-0.11%) |
Aug 21, 2017 | 43.52 | 44.08 | 43.34 | 43.94 | 38,684 | +0.37(+0.86%) |
Aug 18, 2017 | 43.29 | 43.80 | 43.29 | 43.57 | 59,344 | +0.05(+0.11%) |
Aug 17, 2017 | 44.45 | 44.69 | 43.48 | 43.52 | 64,413 | -1.26(-2.81%) |
Aug 16, 2017 | 45.01 | 45.25 | 44.41 | 44.78 | 49,533 | -0.23(-0.52%) |
Aug 15, 2017 | 45.99 | 46.24 | 44.87 | 45.01 | 37,218 | -0.93(-2.03%) |
Aug 14, 2017 | 45.20 | 46.13 | 45.11 | 45.95 | 76,608 | +1.03(+2.28%) |
Aug 11, 2017 | 45.01 | 45.40 | 44.17 | 44.92 | 83,851 | +0.23(+0.52%) |
Aug 10, 2017 | 45.62 | 45.62 | 44.52 | 44.69 | 78,510 | -0.96(-2.09%) |
Aug 09, 2017 | 49.53 | 49.53 | 44.83 | 45.64 | 142,546 | -4.36(-8.71%) |
Aug 08, 2017 | 48.74 | 50.65 | 47.58 | 50.00 | 104,510 | +2.33(+4.89%) |
Aug 07, 2017 | 48.14 | 48.14 | 47.13 | 47.67 | 57,672 | -0.37(-0.78%) |
Aug 04, 2017 | 48.18 | 48.69 | 47.58 | 48.04 | 37,113 | +0.05(+0.10%) |
Aug 03, 2017 | 48.27 | 48.43 | 47.76 | 48.00 | 42,079 | -0.09(-0.19%) |
Aug 02, 2017 | 49.39 | 49.39 | 48.00 | 48.09 | 34,270 | -1.21(-2.46%) |
Aug 01, 2017 | 49.07 | 49.81 | 48.74 | 49.30 | 38,994 | +0.19(+0.38%) |
Jul 31, 2017 | 48.97 | 49.44 | 48.55 | 49.11 | 82,895 | +0.19(+0.38%) |
Jul 28, 2017 | 48.93 | 49.35 | 47.90 | 48.93 | 29,273 | -0.19(-0.38%) |
Jul 27, 2017 | 49.63 | 49.95 | 48.79 | 49.11 | 51,553 | -0.37(-0.75%) |
Jul 26, 2017 | 49.49 | 49.63 | 48.69 | 49.49 | 90,199 | +0.05(+0.09%) |
Jul 25, 2017 | 49.72 | 49.77 | 49.30 | 49.44 | 53,393 | -0.05(-0.09%) |
Jul 24, 2017 | 49.16 | 49.58 | 49.02 | 49.49 | 39,762 | +0.00(+0.00%) |
Jul 21, 2017 | 50.56 | 50.56 | 47.93 | 49.49 | 128,008 | -0.33(-0.65%) |
Jul 20, 2017 | 50.51 | 49.67 | 49.81 | 69,195 | +0.14(+0.28%) | |
Jul 19, 2017 | 49.35 | 49.95 | 49.16 | 49.67 | 40,802 | +0.42(+0.85%) |
Jul 18, 2017 | 49.39 | 49.44 | 49.02 | 49.25 | 36,565 | -0.28(-0.56%) |
Jul 17, 2017 | 49.39 | 49.77 | 49.11 | 49.53 | 100,823 | +0.19(+0.38%) |
Jul 14, 2017 | 48.79 | 49.49 | 47.76 | 49.35 | 59,984 | +0.47(+0.95%) |
Jul 13, 2017 | 49.30 | 49.35 | 48.27 | 48.88 | 132,099 | -0.33(-0.66%) |
Jul 12, 2017 | 49.21 | 49.58 | 48.67 | 49.21 | 62,021 | +0.33(+0.67%) |
Jul 11, 2017 | 47.72 | 49.02 | 47.34 | 48.88 | 91,364 | +1.16(+2.44%) |
Jul 10, 2017 | 47.67 | 48.14 | 47.39 | 47.72 | 168,844 | -0.19(-0.39%) |
Jul 07, 2017 | 47.90 | 48.41 | 47.48 | 47.90 | 74,742 | +0.33(+0.69%) |
Jul 06, 2017 | 48.00 | 48.27 | 47.39 | 47.58 | 66,931 | -0.61(-1.26%) |
Jul 05, 2017 | 48.60 | 48.93 | 48.09 | 48.18 | 30,171 | -0.47(-0.96%) |