Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.78 | 50.25 | 49.57 | 49.58 | 292,713 | -0.18(-0.36%) |
Sep 28, 2017 | 50.09 | 50.09 | 49.33 | 49.76 | 386,095 | -0.38(-0.76%) |
Sep 27, 2017 | 48.50 | 50.14 | 48.42 | 50.14 | 488,361 | +1.98(+4.11%) |
Sep 26, 2017 | 47.88 | 48.52 | 47.88 | 48.16 | 363,321 | +0.38(+0.80%) |
Sep 25, 2017 | 48.35 | 48.60 | 47.36 | 47.78 | 285,391 | -0.64(-1.32%) |
Sep 22, 2017 | 48.42 | 48.76 | 48.34 | 48.42 | 425,883 | +0.02(+0.04%) |
Sep 21, 2017 | 48.42 | 48.70 | 48.03 | 48.40 | 384,548 | -0.12(-0.25%) |
Sep 20, 2017 | 48.95 | 48.95 | 48.39 | 48.52 | 407,045 | -0.27(-0.55%) |
Sep 19, 2017 | 48.13 | 49.00 | 48.13 | 48.79 | 421,982 | +0.76(+1.58%) |
Sep 18, 2017 | 47.29 | 48.09 | 47.29 | 48.03 | 668,910 | +1.11(+2.37%) |
Sep 15, 2017 | 46.77 | 47.00 | 46.45 | 46.92 | 556,288 | +0.24(+0.51%) |
Sep 14, 2017 | 47.51 | 47.96 | 46.56 | 46.68 | 326,872 | -0.89(-1.87%) |
Sep 13, 2017 | 47.96 | 48.05 | 47.45 | 47.57 | 235,660 | -0.42(-0.88%) |
Sep 12, 2017 | 48.18 | 48.33 | 47.79 | 47.99 | 157,293 | -0.16(-0.33%) |
Sep 11, 2017 | 47.96 | 48.66 | 47.40 | 48.15 | 270,811 | +0.38(+0.80%) |
Sep 08, 2017 | 47.49 | 48.15 | 47.30 | 47.77 | 205,358 | +0.19(+0.40%) |
Sep 07, 2017 | 47.35 | 47.89 | 47.05 | 47.58 | 207,853 | +0.35(+0.74%) |
Sep 06, 2017 | 48.24 | 48.51 | 47.23 | 47.23 | 275,017 | -0.90(-1.87%) |
Sep 05, 2017 | 48.19 | 48.28 | 47.60 | 48.13 | 288,355 | -0.09(-0.19%) |
Sep 01, 2017 | 48.28 | 48.30 | 47.86 | 48.22 | 293,079 | +0.04(+0.08%) |
Aug 31, 2017 | 47.98 | 48.25 | 47.57 | 48.18 | 388,176 | +0.31(+0.65%) |
Aug 30, 2017 | 47.62 | 48.05 | 47.62 | 47.87 | 333,760 | +0.27(+0.57%) |
Aug 29, 2017 | 47.60 | 47.75 | 47.07 | 47.60 | 429,726 | -0.19(-0.40%) |
Aug 28, 2017 | 47.64 | 48.27 | 47.61 | 47.79 | 361,127 | +0.15(+0.31%) |
Aug 25, 2017 | 47.57 | 48.03 | 47.46 | 47.64 | 306,608 | +0.23(+0.49%) |
Aug 24, 2017 | 47.02 | 47.90 | 46.62 | 47.41 | 429,888 | +0.65(+1.39%) |
Aug 23, 2017 | 46.69 | 47.13 | 46.51 | 46.76 | 378,522 | -0.08(-0.17%) |
Aug 22, 2017 | 46.73 | 46.89 | 46.23 | 46.84 | 473,093 | +0.26(+0.56%) |
Aug 21, 2017 | 46.35 | 46.66 | 46.12 | 46.58 | 475,041 | +0.31(+0.67%) |
Aug 18, 2017 | 46.41 | 46.83 | 46.25 | 46.27 | 1,109,113 | -0.55(-1.17%) |
Aug 17, 2017 | 46.73 | 47.55 | 46.13 | 46.82 | 641,201 | -0.13(-0.28%) |
Aug 16, 2017 | 46.83 | 47.42 | 46.45 | 46.95 | 542,121 | +0.50(+1.08%) |
Aug 15, 2017 | 46.05 | 46.74 | 45.87 | 46.45 | 604,630 | +0.59(+1.29%) |
Aug 14, 2017 | 45.40 | 46.12 | 45.20 | 45.86 | 531,749 | +0.98(+2.18%) |
Aug 11, 2017 | 45.91 | 46.23 | 44.88 | 44.88 | 623,019 | -1.40(-3.03%) |
Aug 10, 2017 | 45.96 | 46.77 | 45.86 | 46.28 | 606,451 | +0.36(+0.78%) |
Aug 09, 2017 | 42.35 | 46.88 | 42.35 | 45.92 | 1,506,223 | +5.57(+13.80%) |
Aug 08, 2017 | 39.80 | 40.41 | 39.74 | 40.35 | 277,203 | +0.55(+1.38%) |
Aug 07, 2017 | 39.66 | 40.09 | 39.66 | 39.80 | 251,120 | +0.13(+0.33%) |
Aug 04, 2017 | 39.63 | 39.86 | 39.21 | 39.67 | 304,480 | +0.15(+0.38%) |
Aug 03, 2017 | 39.71 | 39.85 | 38.96 | 39.52 | 315,049 | -0.29(-0.73%) |
Aug 02, 2017 | 40.23 | 40.24 | 39.31 | 39.81 | 276,259 | -0.41(-1.02%) |
Aug 01, 2017 | 40.29 | 40.61 | 39.52 | 40.22 | 404,424 | -0.02(-0.05%) |
Jul 31, 2017 | 40.41 | 40.45 | 40.04 | 40.24 | 272,058 | -0.06(-0.15%) |
Jul 28, 2017 | 40.45 | 40.55 | 39.97 | 40.30 | 240,416 | -0.15(-0.37%) |
Jul 27, 2017 | 40.75 | 40.84 | 40.08 | 40.45 | 130,805 | -0.14(-0.34%) |
Jul 26, 2017 | 40.45 | 40.83 | 40.40 | 40.59 | 174,491 | +0.14(+0.35%) |
Jul 25, 2017 | 40.01 | 40.45 | 39.79 | 40.45 | 311,602 | +0.73(+1.84%) |
Jul 24, 2017 | 39.65 | 39.88 | 39.62 | 39.72 | 356,388 | +0.13(+0.33%) |
Jul 21, 2017 | 40.19 | 40.27 | 39.51 | 39.59 | 218,368 | -0.50(-1.25%) |
Jul 20, 2017 | 40.08 | 40.38 | 39.76 | 40.09 | 249,537 | +0.04(+0.10%) |
Jul 19, 2017 | 39.83 | 40.08 | 39.76 | 40.05 | 155,096 | +0.30(+0.75%) |
Jul 18, 2017 | 39.58 | 39.84 | 39.43 | 39.75 | 199,043 | +0.03(+0.08%) |
Jul 17, 2017 | 40.02 | 40.09 | 39.70 | 39.72 | 318,395 | -0.29(-0.72%) |
Jul 14, 2017 | 39.58 | 40.03 | 39.42 | 40.01 | 246,018 | +0.24(+0.60%) |
Jul 13, 2017 | 39.87 | 40.02 | 39.59 | 39.77 | 241,837 | -0.09(-0.23%) |
Jul 12, 2017 | 39.83 | 40.05 | 39.60 | 39.86 | 251,220 | +0.24(+0.61%) |
Jul 11, 2017 | 39.34 | 39.76 | 39.09 | 39.62 | 217,516 | +0.28(+0.71%) |
Jul 10, 2017 | 39.35 | 39.69 | 39.03 | 39.34 | 187,469 | +0.04(+0.10%) |
Jul 07, 2017 | 38.65 | 39.67 | 38.65 | 39.30 | 216,530 | +0.65(+1.68%) |
Jul 06, 2017 | 38.42 | 38.71 | 37.95 | 38.65 | 305,296 | -0.07(-0.18%) |
Jul 05, 2017 | 38.57 | 38.97 | 38.20 | 38.72 | 277,483 | +0.14(+0.36%) |