Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.27 | 46.50 | 46.24 | 46.39 | 827,691 | +0.02(+0.04%) |
Sep 28, 2017 | 46.35 | 46.45 | 46.00 | 46.37 | 635,696 | +0.00(+0.00%) |
Sep 27, 2017 | 46.19 | 46.37 | 671,335 | -0.04(-0.08%) | ||
Sep 26, 2017 | 46.29 | 46.57 | 46.13 | 46.41 | 657,389 | +0.09(+0.19%) |
Sep 25, 2017 | 46.16 | 46.38 | 46.03 | 46.32 | 660,102 | +0.17(+0.38%) |
Sep 22, 2017 | 46.17 | 46.20 | 46.01 | 46.15 | 686,926 | -0.10(-0.21%) |
Sep 21, 2017 | 46.35 | 46.57 | 46.23 | 46.24 | 724,303 | -0.08(-0.17%) |
Sep 20, 2017 | 46.34 | 46.40 | 46.03 | 46.32 | 789,715 | +0.10(+0.21%) |
Sep 19, 2017 | 46.04 | 46.32 | 45.94 | 46.23 | 916,142 | +0.18(+0.40%) |
Sep 18, 2017 | 46.13 | 46.19 | 45.90 | 46.04 | 919,038 | +0.01(+0.02%) |
Sep 15, 2017 | 45.61 | 46.04 | 45.55 | 46.03 | 1,339,395 | +0.26(+0.57%) |
Sep 14, 2017 | 45.66 | 45.91 | 45.50 | 45.77 | 918,823 | +0.06(+0.13%) |
Sep 13, 2017 | 45.37 | 45.90 | 45.21 | 45.71 | 1,222,463 | +0.27(+0.60%) |
Sep 12, 2017 | 45.36 | 45.57 | 45.26 | 45.44 | 1,201,699 | +0.15(+0.32%) |
Sep 11, 2017 | 45.05 | 45.65 | 44.98 | 45.29 | 910,348 | +0.74(+1.65%) |
Sep 08, 2017 | 43.64 | 44.76 | 43.63 | 44.56 | 1,212,526 | +0.82(+1.88%) |
Sep 07, 2017 | 44.74 | 44.74 | 43.69 | 43.73 | 957,412 | -1.02(-2.27%) |
Sep 06, 2017 | 44.60 | 45.03 | 44.41 | 44.75 | 936,965 | +0.32(+0.72%) |
Sep 05, 2017 | 45.28 | 45.32 | 44.28 | 44.43 | 1,722,969 | -1.04(-2.28%) |
Sep 01, 2017 | 45.25 | 45.55 | 45.14 | 45.47 | 794,324 | +0.32(+0.71%) |
Aug 31, 2017 | 45.27 | 45.37 | 45.01 | 45.15 | 932,929 | -0.04(-0.09%) |
Aug 30, 2017 | 45.18 | 45.38 | 45.16 | 45.19 | 461,839 | +0.00(+0.00%) |
Aug 29, 2017 | 45.12 | 45.25 | 44.95 | 45.19 | 659,842 | -0.27(-0.60%) |
Aug 28, 2017 | 46.01 | 46.01 | 45.31 | 45.46 | 632,747 | -0.50(-1.09%) |
Aug 25, 2017 | 45.82 | 46.09 | 45.68 | 45.96 | 1,079,779 | +0.26(+0.57%) |
Aug 24, 2017 | 46.06 | 46.10 | 45.70 | 45.70 | 746,109 | -0.27(-0.59%) |
Aug 23, 2017 | 45.98 | 46.28 | 45.96 | 45.97 | 623,236 | -0.27(-0.59%) |
Aug 22, 2017 | 45.98 | 46.26 | 45.97 | 46.24 | 647,375 | +0.36(+0.78%) |
Aug 21, 2017 | 46.07 | 46.07 | 45.81 | 45.88 | 708,298 | -0.17(-0.38%) |
Aug 18, 2017 | 45.79 | 46.33 | 45.75 | 46.06 | 819,802 | +0.15(+0.32%) |
Aug 17, 2017 | 46.62 | 46.89 | 45.90 | 45.91 | 855,430 | -0.85(-1.82%) |
Aug 16, 2017 | 46.95 | 47.06 | 46.74 | 46.76 | 738,358 | -0.06(-0.12%) |
Aug 15, 2017 | 47.06 | 47.21 | 46.81 | 46.82 | 365,711 | -0.07(-0.14%) |
Aug 14, 2017 | 47.02 | 47.22 | 46.87 | 46.89 | 739,568 | +0.16(+0.35%) |
Aug 11, 2017 | 46.97 | 47.06 | 46.64 | 46.73 | 544,361 | -0.30(-0.64%) |
Aug 10, 2017 | 47.06 | 47.28 | 46.92 | 47.03 | 716,482 | -0.28(-0.59%) |
Aug 09, 2017 | 47.19 | 47.31 | 46.97 | 47.31 | 1,078,120 | -0.07(-0.14%) |
Aug 08, 2017 | 47.36 | 47.62 | 47.29 | 47.37 | 818,217 | -0.08(-0.16%) |
Aug 07, 2017 | 47.59 | 47.63 | 47.39 | 47.45 | 715,118 | -0.12(-0.24%) |
Aug 04, 2017 | 47.59 | 47.63 | 47.40 | 47.57 | 968,099 | +0.16(+0.35%) |
Aug 03, 2017 | 47.67 | 47.99 | 47.36 | 47.40 | 1,339,616 | -0.15(-0.31%) |
Aug 02, 2017 | 47.51 | 47.88 | 47.40 | 47.55 | 1,173,850 | -0.07(-0.14%) |
Aug 01, 2017 | 47.24 | 47.69 | 46.83 | 47.62 | 1,155,127 | +0.49(+1.05%) |
Jul 31, 2017 | 46.22 | 47.40 | 45.58 | 47.12 | 1,118,476 | +0.41(+0.87%) |
Jul 28, 2017 | 46.62 | 46.84 | 46.44 | 46.72 | 555,559 | +0.14(+0.29%) |
Jul 27, 2017 | 46.55 | 46.65 | 46.34 | 46.58 | 653,323 | +0.00(+0.00%) |
Jul 26, 2017 | 46.98 | 46.98 | 46.48 | 46.58 | 485,732 | -0.35(-0.74%) |
Jul 25, 2017 | 46.90 | 47.03 | 46.77 | 46.93 | 608,426 | +0.45(+0.96%) |
Jul 24, 2017 | 46.39 | 46.54 | 46.38 | 46.48 | 606,803 | +0.13(+0.27%) |
Jul 21, 2017 | 46.11 | 46.44 | 46.05 | 46.36 | 547,629 | +0.09(+0.19%) |
Jul 20, 2017 | 46.38 | 46.61 | 46.17 | 46.27 | 1,000,673 | -0.11(-0.23%) |
Jul 19, 2017 | 45.79 | 46.44 | 45.75 | 46.38 | 833,293 | +0.65(+1.42%) |
Jul 18, 2017 | 45.52 | 45.78 | 45.47 | 45.73 | 828,958 | +0.09(+0.19%) |
Jul 17, 2017 | 45.30 | 45.72 | 45.15 | 45.64 | 518,684 | +0.19(+0.43%) |
Jul 14, 2017 | 45.30 | 45.74 | 45.12 | 45.45 | 465,639 | +0.02(+0.04%) |
Jul 13, 2017 | 45.20 | 45.47 | 45.18 | 45.43 | 523,875 | +0.14(+0.30%) |
Jul 12, 2017 | 45.33 | 45.50 | 45.21 | 45.29 | 569,584 | -0.11(-0.23%) |
Jul 11, 2017 | 45.73 | 45.73 | 45.19 | 45.40 | 635,948 | -0.24(-0.53%) |
Jul 10, 2017 | 45.52 | 45.85 | 45.44 | 45.64 | 656,962 | -0.06(-0.13%) |
Jul 07, 2017 | 45.47 | 45.80 | 45.26 | 45.70 | 807,786 | +0.42(+0.92%) |
Jul 06, 2017 | 45.51 | 45.69 | 45.23 | 45.28 | 915,390 | -0.22(-0.49%) |
Jul 05, 2017 | 45.90 | 45.97 | 45.41 | 45.51 | 992,509 | -0.38(-0.82%) |