Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.55 | 43.99 | 42.55 | 43.93 | 18,080 | +0.96(+2.23%) |
Sep 28, 2017 | 42.85 | 43.01 | 42.68 | 42.97 | 14,242 | -0.49(-1.13%) |
Sep 27, 2017 | 43.55 | 43.55 | 43.07 | 43.46 | 12,394 | +0.22(+0.50%) |
Sep 26, 2017 | 44.14 | 44.14 | 42.60 | 43.24 | 15,111 | +0.39(+0.92%) |
Sep 25, 2017 | 44.42 | 44.42 | 42.62 | 42.85 | 25,928 | -1.35(-3.06%) |
Sep 22, 2017 | 44.12 | 44.50 | 43.90 | 44.20 | 9,509 | -0.01(-0.02%) |
Sep 21, 2017 | 45.00 | 45.00 | 44.10 | 44.21 | 17,341 | -0.04(-0.09%) |
Sep 20, 2017 | 44.74 | 44.75 | 43.79 | 44.25 | 16,861 | -0.05(-0.11%) |
Sep 19, 2017 | 44.99 | 44.99 | 44.08 | 44.30 | 28,109 | -0.43(-0.96%) |
Sep 18, 2017 | 44.05 | 44.73 | 44.05 | 44.73 | 25,031 | +0.98(+2.24%) |
Sep 15, 2017 | 43.35 | 43.75 | 43.35 | 43.75 | 18,940 | +0.57(+1.32%) |
Sep 14, 2017 | 42.80 | 43.18 | 42.80 | 43.18 | 8,503 | +0.58(+1.36%) |
Sep 13, 2017 | 43.09 | 43.09 | 42.60 | 42.60 | 10,965 | -0.43(-1.00%) |
Sep 12, 2017 | 42.92 | 43.23 | 42.70 | 43.03 | 63,274 | +0.27(+0.63%) |
Sep 11, 2017 | 43.93 | 43.93 | 42.20 | 42.76 | 16,092 | +1.77(+4.32%) |
Sep 08, 2017 | 41.40 | 41.40 | 40.99 | 40.99 | 15,309 | -0.51(-1.23%) |
Sep 07, 2017 | 41.82 | 41.82 | 41.12 | 41.50 | 5,848 | -0.11(-0.26%) |
Sep 06, 2017 | 40.85 | 42.13 | 40.85 | 41.61 | 27,745 | +0.65(+1.59%) |
Sep 05, 2017 | 42.03 | 42.03 | 40.85 | 40.96 | 26,405 | -1.09(-2.59%) |
Sep 01, 2017 | 42.54 | 42.54 | 42.09 | 42.05 | 29,762 | -0.32(-0.75%) |
Aug 31, 2017 | 42.17 | 42.40 | 42.11 | 42.37 | 9,796 | +0.38(+0.90%) |
Aug 30, 2017 | 41.80 | 42.10 | 41.55 | 41.99 | 15,144 | +0.70(+1.70%) |
Aug 29, 2017 | 41.05 | 41.30 | 40.65 | 41.29 | 11,707 | -0.02(-0.05%) |
Aug 28, 2017 | 42.28 | 42.28 | 41.10 | 41.31 | 25,054 | -0.99(-2.34%) |
Aug 25, 2017 | 42.20 | 42.45 | 42.00 | 42.30 | 25,916 | +0.05(+0.12%) |
Aug 24, 2017 | 42.30 | 42.51 | 42.05 | 42.25 | 16,323 | -0.48(-1.13%) |
Aug 23, 2017 | 42.40 | 43.19 | 42.00 | 42.73 | 18,697 | +0.58(+1.39%) |
Aug 22, 2017 | 42.00 | 42.31 | 41.23 | 42.15 | 27,830 | +0.15(+0.36%) |
Aug 21, 2017 | 42.27 | 42.27 | 41.75 | 42.00 | 20,010 | -0.05(-0.12%) |
Aug 18, 2017 | 42.44 | 42.44 | 41.50 | 42.05 | 45,826 | -0.03(-0.07%) |
Aug 17, 2017 | 42.70 | 42.70 | 42.00 | 42.08 | 34,739 | -1.27(-2.93%) |
Aug 16, 2017 | 43.39 | 43.96 | 42.25 | 43.35 | 37,035 | +2.43(+5.93%) |
Aug 15, 2017 | 41.25 | 41.25 | 40.55 | 40.92 | 27,704 | -0.83(-1.98%) |
Aug 14, 2017 | 41.17 | 41.78 | 40.77 | 41.75 | 19,004 | +1.77(+4.43%) |
Aug 11, 2017 | 39.25 | 40.00 | 38.50 | 39.98 | 55,155 | -0.55(-1.36%) |
Aug 10, 2017 | 42.55 | 42.55 | 40.51 | 40.53 | 37,707 | -1.58(-3.75%) |
Aug 09, 2017 | 42.45 | 42.45 | 41.82 | 42.11 | 12,840 | +0.05(+0.12%) |
Aug 08, 2017 | 42.41 | 42.50 | 41.64 | 42.06 | 28,276 | +0.91(+2.21%) |
Aug 07, 2017 | 40.80 | 41.20 | 40.80 | 41.15 | 18,961 | +1.49(+3.76%) |
Aug 04, 2017 | 40.00 | 40.00 | 39.66 | 39.66 | 6,918 | +0.16(+0.41%) |
Aug 03, 2017 | 39.40 | 39.92 | 39.33 | 39.50 | 14,525 | -0.34(-0.85%) |
Aug 02, 2017 | 40.41 | 40.45 | 39.65 | 39.84 | 21,996 | -0.56(-1.39%) |
Aug 01, 2017 | 40.37 | 40.55 | 40.10 | 40.40 | 25,419 | +0.30(+0.75%) |
Jul 31, 2017 | 40.26 | 40.30 | 39.80 | 40.10 | 42,484 | +0.68(+1.72%) |
Jul 28, 2017 | 39.20 | 39.55 | 39.15 | 39.42 | 12,618 | +0.27(+0.70%) |
Jul 27, 2017 | 39.80 | 39.80 | 38.80 | 39.15 | 47,173 | +0.25(+0.64%) |
Jul 26, 2017 | 38.86 | 39.00 | 38.70 | 38.90 | 16,114 | +0.05(+0.13%) |
Jul 25, 2017 | 38.95 | 38.95 | 38.80 | 38.85 | 15,353 | -0.18(-0.46%) |
Jul 24, 2017 | 38.82 | 39.10 | 38.80 | 39.03 | 19,399 | +0.80(+2.10%) |
Jul 21, 2017 | 38.25 | 38.35 | 37.86 | 38.23 | 13,678 | -0.02(-0.06%) |
Jul 20, 2017 | 38.35 | 38.45 | 38.05 | 38.25 | 47,392 | -0.20(-0.53%) |
Jul 19, 2017 | 38.95 | 39.05 | 38.00 | 38.45 | 34,471 | +1.32(+3.57%) |
Jul 18, 2017 | 37.00 | 37.15 | 36.70 | 37.13 | 24,217 | +0.26(+0.70%) |
Jul 17, 2017 | 37.00 | 37.00 | 36.55 | 36.87 | 17,253 | -0.38(-1.01%) |
Jul 14, 2017 | 36.49 | 37.25 | 36.35 | 37.25 | 25,023 | +0.90(+2.48%) |
Jul 13, 2017 | 36.63 | 36.65 | 36.16 | 36.35 | 16,819 | -0.41(-1.10%) |
Jul 12, 2017 | 36.24 | 36.83 | 36.24 | 36.76 | 39,047 | +0.87(+2.41%) |
Jul 11, 2017 | 36.08 | 36.08 | 35.50 | 35.89 | 24,498 | +0.78(+2.22%) |
Jul 10, 2017 | 35.33 | 35.33 | 34.45 | 35.11 | 23,673 | +0.31(+0.89%) |
Jul 07, 2017 | 34.95 | 35.00 | 34.55 | 34.80 | 13,527 | +0.31(+0.90%) |
Jul 06, 2017 | 35.48 | 35.48 | 34.35 | 34.49 | 18,402 | -0.62(-1.77%) |
Jul 05, 2017 | 34.45 | 35.37 | 34.45 | 35.11 | 32,554 | -0.69(-1.93%) |