Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.31 | 48.17 | 46.99 | 48.00 | 265,067 | +0.67(+1.42%) |
Sep 28, 2017 | 47.37 | 47.57 | 46.59 | 47.32 | 274,263 | -0.02(-0.03%) |
Sep 27, 2017 | 46.05 | 47.48 | 45.71 | 47.34 | 321,826 | +0.79(+1.70%) |
Sep 26, 2017 | 46.04 | 46.66 | 45.87 | 46.55 | 133,846 | +0.58(+1.26%) |
Sep 25, 2017 | 45.66 | 46.41 | 45.30 | 45.97 | 239,855 | +0.06(+0.14%) |
Sep 22, 2017 | 45.43 | 46.09 | 45.08 | 45.91 | 270,294 | +0.18(+0.39%) |
Sep 21, 2017 | 45.67 | 45.96 | 45.67 | 45.73 | 150,837 | +0.11(+0.24%) |
Sep 20, 2017 | 45.02 | 45.89 | 44.77 | 45.62 | 150,516 | +0.60(+1.34%) |
Sep 19, 2017 | 44.72 | 45.22 | 44.69 | 45.01 | 134,676 | +0.36(+0.81%) |
Sep 18, 2017 | 44.65 | 45.24 | 44.60 | 44.65 | 203,081 | -0.08(-0.18%) |
Sep 15, 2017 | 44.00 | 44.78 | 43.96 | 44.73 | 1,433,470 | +0.42(+0.94%) |
Sep 14, 2017 | 44.37 | 44.89 | 44.15 | 44.32 | 216,265 | -0.13(-0.28%) |
Sep 13, 2017 | 43.84 | 44.60 | 43.64 | 44.44 | 314,354 | +0.37(+0.84%) |
Sep 12, 2017 | 43.11 | 44.14 | 42.69 | 44.07 | 282,100 | +1.10(+2.57%) |
Sep 11, 2017 | 42.69 | 43.56 | 42.69 | 42.97 | 283,317 | +0.57(+1.35%) |
Sep 08, 2017 | 41.75 | 43.06 | 41.75 | 42.40 | 229,850 | +0.63(+1.50%) |
Sep 07, 2017 | 43.10 | 43.10 | 41.06 | 41.77 | 233,578 | -1.32(-3.07%) |
Sep 06, 2017 | 42.95 | 43.59 | 42.88 | 43.09 | 312,811 | +0.44(+1.03%) |
Sep 05, 2017 | 43.27 | 43.43 | 42.62 | 42.65 | 289,960 | -0.87(-2.00%) |
Sep 01, 2017 | 43.34 | 43.65 | 43.25 | 43.52 | 98,703 | +0.35(+0.82%) |
Aug 31, 2017 | 43.47 | 43.63 | 43.08 | 43.17 | 163,791 | -0.21(-0.49%) |
Aug 30, 2017 | 43.05 | 43.57 | 42.67 | 43.38 | 156,389 | +0.21(+0.49%) |
Aug 29, 2017 | 43.11 | 43.41 | 42.71 | 43.17 | 189,481 | -0.45(-1.02%) |
Aug 28, 2017 | 44.16 | 44.16 | 43.16 | 43.62 | 110,109 | -0.45(-1.03%) |
Aug 25, 2017 | 44.10 | 43.41 | 44.07 | 81,093 | +0.50(+1.15%) | |
Aug 24, 2017 | 43.76 | 43.76 | 43.21 | 43.57 | 103,381 | +0.02(+0.05%) |
Aug 23, 2017 | 42.76 | 43.92 | 42.76 | 43.55 | 105,237 | +0.33(+0.76%) |
Aug 22, 2017 | 43.15 | 43.34 | 42.94 | 43.22 | 102,518 | +0.23(+0.55%) |
Aug 21, 2017 | 42.83 | 43.08 | 42.53 | 42.98 | 109,094 | +0.10(+0.24%) |
Aug 18, 2017 | 42.32 | 43.00 | 42.09 | 42.88 | 181,790 | +0.28(+0.66%) |
Aug 17, 2017 | 43.55 | 44.15 | 42.56 | 42.60 | 154,855 | -1.15(-2.63%) |
Aug 16, 2017 | 43.91 | 44.28 | 43.60 | 43.75 | 110,737 | -0.06(-0.14%) |
Aug 15, 2017 | 44.19 | 44.53 | 43.78 | 43.81 | 104,462 | -0.27(-0.60%) |
Aug 14, 2017 | 43.11 | 44.08 | 43.11 | 44.08 | 174,635 | +1.40(+3.29%) |
Aug 11, 2017 | 43.32 | 43.52 | 42.44 | 42.68 | 129,104 | -0.34(-0.78%) |
Aug 10, 2017 | 43.53 | 43.68 | 42.92 | 43.02 | 162,473 | -0.85(-1.95%) |
Aug 09, 2017 | 44.40 | 44.93 | 43.82 | 43.87 | 195,876 | -0.82(-1.84%) |
Aug 08, 2017 | 44.58 | 45.22 | 44.47 | 44.69 | 166,041 | +0.06(+0.14%) |
Aug 07, 2017 | 44.89 | 45.04 | 44.52 | 44.63 | 125,528 | -0.30(-0.66%) |
Aug 04, 2017 | 44.68 | 45.16 | 44.67 | 44.93 | 189,059 | +0.24(+0.54%) |
Aug 03, 2017 | 45.17 | 45.27 | 44.45 | 44.68 | 117,418 | -0.45(-1.01%) |
Aug 02, 2017 | 45.79 | 46.04 | 44.83 | 45.14 | 191,218 | -0.73(-1.59%) |
Aug 01, 2017 | 45.58 | 45.92 | 45.23 | 45.87 | 118,078 | +0.62(+1.37%) |
Jul 31, 2017 | 45.45 | 45.45 | 44.66 | 45.25 | 147,117 | -0.09(-0.19%) |
Jul 28, 2017 | 45.74 | 46.00 | 44.85 | 45.33 | 181,956 | -0.34(-0.75%) |
Jul 27, 2017 | 45.43 | 46.16 | 44.01 | 45.68 | 233,037 | +0.81(+1.80%) |
Jul 26, 2017 | 45.12 | 45.23 | 44.51 | 44.87 | 250,498 | -0.20(-0.43%) |
Jul 25, 2017 | 44.33 | 45.09 | 44.24 | 45.07 | 181,070 | +1.10(+2.51%) |
Jul 24, 2017 | 43.81 | 44.17 | 43.59 | 43.96 | 71,266 | +0.16(+0.38%) |
Jul 21, 2017 | 44.14 | 44.35 | 43.62 | 43.80 | 211,796 | -0.25(-0.57%) |
Jul 20, 2017 | 44.32 | 43.59 | 44.05 | 148,002 | +0.20(+0.46%) | |
Jul 19, 2017 | 43.90 | 44.15 | 43.41 | 43.85 | 125,754 | +0.00(+0.00%) |
Jul 18, 2017 | 43.71 | 44.21 | 43.34 | 43.85 | 167,714 | -0.03(-0.07%) |
Jul 17, 2017 | 43.61 | 44.14 | 43.09 | 43.88 | 125,606 | +0.23(+0.52%) |
Jul 14, 2017 | 43.51 | 43.97 | 43.26 | 43.65 | 153,353 | -0.43(-0.98%) |
Jul 13, 2017 | 44.07 | 44.31 | 43.74 | 44.08 | 97,197 | +0.05(+0.12%) |
Jul 12, 2017 | 43.99 | 44.38 | 43.66 | 44.03 | 146,828 | -0.07(-0.16%) |
Jul 11, 2017 | 44.19 | 44.27 | 43.60 | 44.10 | 140,668 | -0.10(-0.23%) |
Jul 10, 2017 | 44.49 | 44.82 | 44.07 | 44.20 | 133,849 | -0.42(-0.93%) |
Jul 07, 2017 | 44.28 | 44.75 | 43.77 | 44.61 | 175,753 | +0.74(+1.68%) |
Jul 06, 2017 | 43.96 | 44.40 | 43.48 | 43.88 | 175,635 | -0.17(-0.39%) |
Jul 05, 2017 | 44.44 | 44.44 | 43.63 | 44.05 | 246,672 | -0.40(-0.90%) |