Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.22 | 46.43 | 45.37 | 45.40 | 1,677,898 | -0.82(-1.77%) |
Sep 28, 2017 | 46.31 | 46.63 | 45.93 | 46.21 | 590,790 | -0.14(-0.31%) |
Sep 27, 2017 | 45.85 | 46.84 | 45.67 | 46.36 | 792,472 | +0.76(+1.66%) |
Sep 26, 2017 | 45.10 | 45.90 | 44.79 | 45.60 | 869,633 | +0.49(+1.08%) |
Sep 25, 2017 | 44.95 | 45.70 | 44.68 | 45.11 | 753,104 | +0.37(+0.83%) |
Sep 22, 2017 | 43.69 | 44.85 | 43.69 | 44.74 | 525,406 | +0.55(+1.24%) |
Sep 21, 2017 | 43.82 | 44.49 | 43.82 | 44.19 | 404,996 | -0.08(-0.19%) |
Sep 20, 2017 | 43.04 | 44.53 | 42.78 | 44.28 | 485,724 | +0.79(+1.82%) |
Sep 19, 2017 | 43.19 | 43.52 | 43.13 | 43.49 | 295,992 | +0.23(+0.52%) |
Sep 18, 2017 | 43.04 | 43.36 | 42.79 | 43.26 | 293,881 | +0.40(+0.94%) |
Sep 15, 2017 | 42.49 | 42.88 | 41.68 | 42.86 | 677,525 | +0.41(+0.97%) |
Sep 14, 2017 | 42.39 | 42.60 | 42.02 | 42.44 | 354,547 | +0.08(+0.20%) |
Sep 13, 2017 | 42.57 | 42.65 | 42.27 | 42.36 | 223,074 | -0.23(-0.53%) |
Sep 12, 2017 | 42.78 | 42.81 | 42.34 | 42.59 | 228,122 | -0.08(-0.20%) |
Sep 11, 2017 | 42.54 | 42.87 | 42.42 | 42.67 | 295,538 | +0.35(+0.83%) |
Sep 08, 2017 | 42.10 | 42.63 | 41.61 | 42.32 | 305,748 | +0.18(+0.42%) |
Sep 07, 2017 | 43.18 | 43.18 | 42.08 | 42.14 | 357,345 | -1.07(-2.47%) |
Sep 06, 2017 | 43.24 | 43.50 | 42.49 | 43.21 | 394,816 | -0.09(-0.21%) |
Sep 05, 2017 | 43.16 | 43.45 | 42.95 | 43.30 | 264,574 | +0.05(+0.12%) |
Sep 01, 2017 | 43.11 | 43.55 | 43.11 | 43.25 | 435,391 | +0.19(+0.43%) |
Aug 31, 2017 | 42.58 | 43.16 | 42.43 | 43.07 | 271,522 | +0.56(+1.31%) |
Aug 30, 2017 | 42.87 | 42.90 | 42.29 | 42.51 | 324,272 | -0.40(-0.92%) |
Aug 29, 2017 | 43.08 | 43.17 | 42.71 | 42.91 | 325,019 | -0.19(-0.43%) |
Aug 28, 2017 | 42.95 | 43.16 | 42.74 | 43.09 | 241,573 | +0.24(+0.55%) |
Aug 25, 2017 | 43.11 | 43.12 | 42.56 | 42.86 | 183,937 | -0.11(-0.25%) |
Aug 24, 2017 | 42.91 | 43.12 | 42.79 | 42.97 | 150,045 | +0.12(+0.27%) |
Aug 23, 2017 | 42.90 | 43.57 | 42.61 | 42.85 | 218,161 | -0.26(-0.60%) |
Aug 22, 2017 | 42.97 | 43.21 | 42.77 | 43.11 | 186,578 | +0.19(+0.45%) |
Aug 21, 2017 | 42.58 | 42.97 | 42.48 | 42.92 | 212,266 | +0.34(+0.79%) |
Aug 18, 2017 | 42.28 | 42.86 | 42.09 | 42.58 | 358,344 | -0.08(-0.18%) |
Aug 17, 2017 | 43.15 | 43.66 | 42.60 | 42.65 | 329,243 | -0.64(-1.48%) |
Aug 16, 2017 | 43.72 | 44.06 | 43.15 | 43.29 | 554,230 | -0.21(-0.49%) |
Aug 15, 2017 | 43.51 | 43.71 | 43.25 | 43.51 | 328,598 | +0.04(+0.10%) |
Aug 14, 2017 | 42.67 | 43.47 | 42.63 | 43.46 | 348,734 | +0.97(+2.29%) |
Aug 11, 2017 | 42.78 | 42.94 | 42.42 | 42.49 | 472,860 | -0.29(-0.67%) |
Aug 10, 2017 | 42.90 | 43.20 | 42.64 | 42.78 | 447,456 | -0.22(-0.51%) |
Aug 09, 2017 | 43.25 | 43.45 | 42.39 | 42.99 | 478,026 | -0.39(-0.89%) |
Aug 08, 2017 | 43.35 | 44.20 | 43.17 | 43.38 | 260,421 | -0.10(-0.23%) |
Aug 07, 2017 | 43.14 | 43.49 | 43.07 | 43.48 | 249,827 | +0.39(+0.91%) |
Aug 04, 2017 | 43.25 | 43.31 | 42.94 | 43.09 | 481,532 | -0.08(-0.17%) |
Aug 03, 2017 | 43.21 | 43.94 | 41.44 | 43.16 | 360,371 | -0.08(-0.19%) |
Aug 02, 2017 | 43.71 | 43.91 | 43.03 | 43.25 | 332,502 | -0.52(-1.19%) |
Aug 01, 2017 | 44.02 | 44.31 | 43.77 | 43.77 | 276,595 | -0.03(-0.06%) |
Jul 31, 2017 | 44.20 | 44.49 | 43.76 | 43.79 | 392,750 | -0.51(-1.15%) |
Jul 28, 2017 | 44.40 | 44.63 | 44.22 | 44.30 | 320,814 | -0.20(-0.45%) |
Jul 27, 2017 | 45.14 | 45.14 | 44.29 | 44.50 | 268,271 | -0.46(-1.03%) |
Jul 26, 2017 | 45.36 | 45.36 | 44.93 | 44.96 | 498,394 | -0.26(-0.57%) |
Jul 25, 2017 | 45.27 | 45.49 | 45.05 | 45.22 | 312,338 | +0.09(+0.20%) |
Jul 24, 2017 | 44.91 | 45.16 | 44.72 | 45.13 | 251,907 | +0.11(+0.24%) |
Jul 21, 2017 | 44.63 | 45.15 | 44.30 | 45.02 | 545,321 | +0.65(+1.45%) |
Jul 20, 2017 | 44.42 | 43.89 | 44.38 | 376,409 | +0.22(+0.49%) | |
Jul 19, 2017 | 44.02 | 44.37 | 43.71 | 44.16 | 236,216 | +0.32(+0.73%) |
Jul 18, 2017 | 43.64 | 43.91 | 42.68 | 43.84 | 385,639 | +0.10(+0.23%) |
Jul 17, 2017 | 44.02 | 44.48 | 43.56 | 43.74 | 617,651 | -0.36(-0.82%) |
Jul 14, 2017 | 43.94 | 44.42 | 43.88 | 44.10 | 581,512 | +0.24(+0.55%) |
Jul 13, 2017 | 43.79 | 44.16 | 43.26 | 43.86 | 781,341 | +0.51(+1.18%) |
Jul 12, 2017 | 40.65 | 43.85 | 40.49 | 43.35 | 2,165,037 | +4.27(+10.94%) |
Jul 11, 2017 | 38.76 | 39.22 | 38.75 | 39.07 | 533,820 | +0.43(+1.11%) |
Jul 10, 2017 | 38.90 | 39.35 | 38.57 | 38.64 | 319,767 | -0.32(-0.82%) |
Jul 07, 2017 | 38.56 | 39.36 | 37.80 | 38.96 | 355,751 | +0.48(+1.24%) |
Jul 06, 2017 | 38.80 | 39.00 | 38.39 | 38.49 | 322,188 | -0.49(-1.25%) |
Jul 05, 2017 | 39.40 | 39.45 | 38.92 | 38.97 | 251,841 | -0.43(-1.08%) |