Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.06 | 44.06 | 43.48 | 43.88 | 110,400 | -0.41(-0.92%) |
Sep 28, 2017 | 44.02 | 44.33 | 42.98 | 44.29 | 124,021 | +0.18(+0.41%) |
Sep 27, 2017 | 43.30 | 44.47 | 42.39 | 44.11 | 259,856 | +0.68(+1.56%) |
Sep 26, 2017 | 42.39 | 43.48 | 42.21 | 43.43 | 146,830 | +0.86(+2.01%) |
Sep 25, 2017 | 40.37 | 44.02 | 40.37 | 42.57 | 349,185 | -3.33(-7.26%) |
Sep 22, 2017 | 45.19 | 46.04 | 45.19 | 45.91 | 90,104 | +0.72(+1.60%) |
Sep 21, 2017 | 45.41 | 45.73 | 45.19 | 45.19 | 78,303 | -0.36(-0.79%) |
Sep 20, 2017 | 45.95 | 46.29 | 45.50 | 45.55 | 88,225 | -0.27(-0.59%) |
Sep 19, 2017 | 46.22 | 46.58 | 45.59 | 45.82 | 98,622 | -0.41(-0.88%) |
Sep 18, 2017 | 46.09 | 46.45 | 45.59 | 46.22 | 99,165 | +0.23(+0.49%) |
Sep 15, 2017 | 45.23 | 46.04 | 45.05 | 46.00 | 235,113 | +0.77(+1.69%) |
Sep 14, 2017 | 45.10 | 45.28 | 44.78 | 45.23 | 52,394 | +0.18(+0.40%) |
Sep 13, 2017 | 44.60 | 45.11 | 44.56 | 45.05 | 60,136 | +0.41(+0.91%) |
Sep 12, 2017 | 44.06 | 44.74 | 44.06 | 44.65 | 82,954 | +0.59(+1.33%) |
Sep 11, 2017 | 43.84 | 44.29 | 43.75 | 44.06 | 51,376 | +0.50(+1.14%) |
Sep 08, 2017 | 42.85 | 43.75 | 42.71 | 43.57 | 87,364 | +0.63(+1.47%) |
Sep 07, 2017 | 43.61 | 43.61 | 42.80 | 42.94 | 56,440 | -0.63(-1.45%) |
Sep 06, 2017 | 43.48 | 44.06 | 43.39 | 43.57 | 82,014 | +0.50(+1.15%) |
Sep 05, 2017 | 43.79 | 43.88 | 42.85 | 43.07 | 93,533 | -0.68(-1.54%) |
Sep 01, 2017 | 44.15 | 44.35 | 43.61 | 43.75 | 87,340 | -0.32(-0.72%) |
Aug 31, 2017 | 43.07 | 44.11 | 42.93 | 44.06 | 107,027 | +1.13(+2.62%) |
Aug 30, 2017 | 42.76 | 43.12 | 42.66 | 42.94 | 101,364 | +0.09(+0.21%) |
Aug 29, 2017 | 42.44 | 43.07 | 42.21 | 42.85 | 83,599 | +0.23(+0.53%) |
Aug 28, 2017 | 42.80 | 42.94 | 42.39 | 42.62 | 106,128 | -0.09(-0.21%) |
Aug 25, 2017 | 42.44 | 42.85 | 42.08 | 42.71 | 218,932 | +0.45(+1.07%) |
Aug 24, 2017 | 42.71 | 42.71 | 42.21 | 42.26 | 72,831 | -0.27(-0.64%) |
Aug 23, 2017 | 43.03 | 43.30 | 42.39 | 42.53 | 69,648 | -0.81(-1.87%) |
Aug 22, 2017 | 42.76 | 43.34 | 42.76 | 43.34 | 117,444 | +0.72(+1.69%) |
Aug 21, 2017 | 42.66 | 42.80 | 41.63 | 42.62 | 138,704 | -0.05(-0.11%) |
Aug 18, 2017 | 42.48 | 43.31 | 42.44 | 42.66 | 84,677 | -0.18(-0.42%) |
Aug 17, 2017 | 44.24 | 44.51 | 42.85 | 42.85 | 97,676 | -1.58(-3.55%) |
Aug 16, 2017 | 44.78 | 44.92 | 44.33 | 44.42 | 64,800 | -0.27(-0.60%) |
Aug 15, 2017 | 44.65 | 44.74 | 44.38 | 44.69 | 82,988 | +0.00(+0.00%) |
Aug 14, 2017 | 44.92 | 45.10 | 44.56 | 44.69 | 86,465 | +0.05(+0.10%) |
Aug 11, 2017 | 44.60 | 44.92 | 44.38 | 44.65 | 91,911 | +0.05(+0.10%) |
Aug 10, 2017 | 44.83 | 45.01 | 44.42 | 44.60 | 95,211 | -0.54(-1.20%) |
Aug 09, 2017 | 45.01 | 45.32 | 44.47 | 45.14 | 114,930 | -0.05(-0.10%) |
Aug 08, 2017 | 45.23 | 46.18 | 44.96 | 45.19 | 69,936 | -0.09(-0.20%) |
Aug 07, 2017 | 45.46 | 45.73 | 44.92 | 45.28 | 73,763 | -0.45(-0.99%) |
Aug 04, 2017 | 45.28 | 45.95 | 45.10 | 45.73 | 70,586 | +0.68(+1.50%) |
Aug 03, 2017 | 45.19 | 45.32 | 44.74 | 45.05 | 85,655 | -0.18(-0.40%) |
Aug 02, 2017 | 45.10 | 45.46 | 44.83 | 45.23 | 81,715 | -0.09(-0.20%) |
Aug 01, 2017 | 45.86 | 45.86 | 44.83 | 45.32 | 124,638 | -0.36(-0.79%) |
Jul 31, 2017 | 45.37 | 45.91 | 45.10 | 45.68 | 82,482 | +0.41(+0.90%) |
Jul 28, 2017 | 45.37 | 45.46 | 44.78 | 45.28 | 89,976 | -0.14(-0.30%) |
Jul 27, 2017 | 45.32 | 45.68 | 45.19 | 45.41 | 81,571 | +0.05(+0.10%) |
Jul 26, 2017 | 46.63 | 46.63 | 44.83 | 45.37 | 153,283 | -1.31(-2.80%) |
Jul 25, 2017 | 45.82 | 46.85 | 45.68 | 46.67 | 179,125 | +1.22(+2.68%) |
Jul 24, 2017 | 46.13 | 46.13 | 45.37 | 45.46 | 159,164 | -0.63(-1.37%) |
Jul 21, 2017 | 46.63 | 46.85 | 45.95 | 46.09 | 172,887 | -0.36(-0.78%) |
Jul 20, 2017 | 46.95 | 47.13 | 46.45 | 46.45 | 138,276 | -0.54(-1.15%) |
Jul 19, 2017 | 46.13 | 47.04 | 45.68 | 46.99 | 133,327 | +0.95(+2.05%) |
Jul 18, 2017 | 46.09 | 46.31 | 45.82 | 46.04 | 132,853 | -0.18(-0.39%) |
Jul 17, 2017 | 46.31 | 46.76 | 45.64 | 46.22 | 185,010 | +0.05(+0.10%) |
Jul 14, 2017 | 45.50 | 46.36 | 45.01 | 46.18 | 176,947 | +0.65(+1.42%) |
Jul 13, 2017 | 44.90 | 45.80 | 44.81 | 45.53 | 233,617 | +1.66(+3.79%) |
Jul 12, 2017 | 44.27 | 44.59 | 43.60 | 43.87 | 93,041 | -0.13(-0.31%) |
Jul 11, 2017 | 44.54 | 44.86 | 43.78 | 44.00 | 177,044 | -0.45(-1.01%) |
Jul 10, 2017 | 43.11 | 45.26 | 42.77 | 44.45 | 270,329 | +0.99(+2.27%) |
Jul 07, 2017 | 46.70 | 47.19 | 43.42 | 43.46 | 384,729 | -3.46(-7.37%) |
Jul 06, 2017 | 45.35 | 48.00 | 45.35 | 46.92 | 345,896 | -3.59(-7.11%) |
Jul 05, 2017 | 51.32 | 51.77 | 50.02 | 50.51 | 127,814 | -0.76(-1.49%) |