Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.11 | 43.19 | 42.70 | 43.08 | 7,007 | -0.40(-0.93%) |
Sep 28, 2017 | 43.14 | 43.50 | 42.88 | 43.48 | 9,970 | +0.66(+1.54%) |
Sep 27, 2017 | 42.81 | 43.10 | 42.76 | 42.82 | 6,561 | -0.16(-0.36%) |
Sep 26, 2017 | 43.07 | 43.15 | 42.81 | 42.98 | 24,500 | -0.63(-1.46%) |
Sep 25, 2017 | 43.57 | 43.88 | 43.17 | 43.61 | 10,674 | -0.74(-1.67%) |
Sep 22, 2017 | 43.79 | 44.37 | 43.54 | 44.35 | 6,356 | +0.44(+1.00%) |
Sep 21, 2017 | 43.27 | 43.95 | 43.27 | 43.91 | 6,671 | -0.15(-0.34%) |
Sep 20, 2017 | 43.69 | 44.27 | 43.66 | 44.06 | 7,394 | +0.70(+1.61%) |
Sep 19, 2017 | 43.35 | 43.60 | 43.32 | 43.36 | 6,523 | -0.38(-0.87%) |
Sep 18, 2017 | 43.20 | 43.79 | 43.12 | 43.74 | 6,777 | +0.78(+1.82%) |
Sep 15, 2017 | 43.14 | 43.17 | 42.95 | 42.96 | 6,731 | -0.37(-0.85%) |
Sep 14, 2017 | 42.88 | 43.35 | 42.49 | 43.33 | 4,554 | +0.88(+2.07%) |
Sep 13, 2017 | 42.10 | 42.46 | 42.10 | 42.45 | 3,059 | +0.78(+1.87%) |
Sep 12, 2017 | 41.86 | 42.34 | 41.20 | 41.67 | 5,411 | +0.33(+0.80%) |
Sep 11, 2017 | 41.50 | 41.55 | 41.06 | 41.34 | 7,361 | -1.95(-4.50%) |
Sep 08, 2017 | 43.45 | 43.77 | 43.13 | 43.29 | 8,321 | -0.04(-0.10%) |
Sep 07, 2017 | 43.20 | 43.81 | 42.87 | 43.33 | 5,410 | +0.35(+0.81%) |
Sep 06, 2017 | 43.70 | 43.70 | 42.78 | 42.98 | 7,317 | +0.16(+0.37%) |
Sep 05, 2017 | 42.81 | 43.19 | 42.69 | 42.82 | 28,674 | -0.39(-0.90%) |
Sep 01, 2017 | 42.96 | 43.26 | 42.96 | 43.21 | 131,160 | +0.25(+0.58%) |
Aug 31, 2017 | 43.07 | 43.07 | 42.48 | 42.96 | 4,805 | +0.51(+1.20%) |
Aug 30, 2017 | 42.55 | 42.79 | 42.45 | 42.45 | 4,682 | +0.62(+1.48%) |
Aug 29, 2017 | 41.79 | 41.89 | 41.41 | 41.83 | 6,806 | +0.57(+1.39%) |
Aug 28, 2017 | 41.89 | 41.89 | 41.25 | 41.26 | 6,040 | -0.05(-0.13%) |
Aug 25, 2017 | 40.98 | 41.87 | 40.98 | 41.31 | 6,577 | +0.49(+1.21%) |
Aug 24, 2017 | 41.59 | 41.68 | 40.50 | 40.82 | 4,643 | -0.26(-0.63%) |
Aug 23, 2017 | 40.71 | 41.08 | 40.66 | 41.08 | 5,717 | +0.33(+0.81%) |
Aug 22, 2017 | 40.63 | 40.94 | 40.61 | 40.75 | 6,911 | +0.01(+0.02%) |
Aug 21, 2017 | 40.52 | 40.79 | 40.43 | 40.74 | 8,332 | +0.11(+0.26%) |
Aug 18, 2017 | 40.45 | 41.00 | 40.26 | 40.63 | 6,984 | -0.16(-0.38%) |
Aug 17, 2017 | 40.99 | 41.34 | 40.79 | 40.79 | 8,944 | -0.14(-0.34%) |
Aug 16, 2017 | 40.92 | 40.93 | 40.60 | 40.93 | 7,718 | +0.37(+0.91%) |
Aug 15, 2017 | 40.81 | 40.81 | 40.33 | 40.56 | 117,768 | -0.71(-1.72%) |
Aug 14, 2017 | 40.90 | 41.27 | 40.89 | 41.27 | 4,531 | +0.36(+0.88%) |
Aug 11, 2017 | 41.42 | 41.54 | 40.86 | 40.91 | 44,518 | -0.89(-2.13%) |
Aug 10, 2017 | 42.04 | 42.04 | 40.98 | 41.80 | 4,954 | +0.20(+0.49%) |
Aug 09, 2017 | 41.57 | 41.64 | 41.52 | 41.59 | 6,733 | +0.02(+0.04%) |
Aug 08, 2017 | 41.75 | 41.75 | 40.73 | 41.58 | 4,388 | +0.54(+1.32%) |
Aug 07, 2017 | 41.09 | 41.22 | 40.41 | 41.04 | 6,790 | +0.80(+1.99%) |
Aug 04, 2017 | 41.24 | 41.24 | 40.24 | 40.24 | 5,747 | -0.59(-1.43%) |
Aug 03, 2017 | 40.49 | 41.11 | 39.99 | 40.83 | 5,880 | +0.46(+1.14%) |
Aug 02, 2017 | 40.29 | 40.47 | 40.26 | 40.37 | 6,989 | +0.71(+1.78%) |
Aug 01, 2017 | 40.00 | 40.16 | 39.41 | 39.66 | 13,138 | +0.07(+0.18%) |
Jul 31, 2017 | 39.73 | 39.80 | 39.37 | 39.59 | 5,950 | +0.59(+1.51%) |
Jul 28, 2017 | 39.16 | 39.57 | 39.00 | 39.00 | 9,284 | -0.16(-0.41%) |
Jul 27, 2017 | 39.60 | 39.70 | 39.13 | 39.16 | 6,817 | +0.05(+0.13%) |
Jul 26, 2017 | 39.22 | 39.22 | 38.84 | 39.11 | 4,696 | +0.61(+1.59%) |
Jul 25, 2017 | 38.63 | 38.71 | 38.27 | 38.50 | 9,211 | +0.40(+1.04%) |
Jul 24, 2017 | 38.18 | 38.19 | 38.03 | 38.10 | 6,628 | -0.65(-1.68%) |
Jul 21, 2017 | 38.61 | 38.88 | 38.61 | 38.75 | 11,451 | -0.42(-1.07%) |
Jul 20, 2017 | 38.77 | 39.23 | 38.71 | 39.17 | 6,862 | +0.41(+1.04%) |
Jul 19, 2017 | 38.90 | 39.10 | 38.85 | 38.77 | 9,916 | +0.90(+2.36%) |
Jul 18, 2017 | 38.33 | 38.69 | 37.86 | 37.87 | 3,384 | +0.05(+0.13%) |
Jul 17, 2017 | 37.93 | 37.95 | 37.76 | 37.82 | 10,073 | -0.13(-0.36%) |
Jul 14, 2017 | 38.01 | 38.08 | 37.13 | 37.95 | 4,528 | -0.37(-0.95%) |
Jul 13, 2017 | 38.22 | 38.32 | 37.50 | 38.32 | 4,111 | +0.57(+1.51%) |
Jul 12, 2017 | 37.41 | 37.75 | 36.86 | 37.75 | 4,510 | +0.53(+1.42%) |
Jul 11, 2017 | 37.59 | 37.59 | 36.86 | 37.22 | 21,582 | -1.55(-3.99%) |
Jul 10, 2017 | 38.69 | 38.92 | 38.63 | 38.77 | 5,329 | -0.20(-0.50%) |
Jul 07, 2017 | 38.38 | 38.96 | 38.38 | 38.96 | 5,602 | -0.05(-0.13%) |
Jul 06, 2017 | 39.27 | 39.38 | 38.58 | 39.01 | 4,491 | +0.58(+1.51%) |
Jul 05, 2017 | 38.22 | 38.44 | 38.19 | 38.43 | 3,549 | +0.32(+0.84%) |