Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.85 | 43.08 | 42.60 | 42.80 | 154,267 | +0.05(+0.12%) |
Sep 28, 2017 | 42.80 | 43.25 | 42.15 | 42.75 | 136,540 | -0.20(-0.47%) |
Sep 27, 2017 | 41.50 | 43.05 | 41.20 | 42.95 | 122,807 | +1.75(+4.25%) |
Sep 26, 2017 | 41.90 | 41.95 | 41.20 | 41.20 | 71,155 | -0.35(-0.84%) |
Sep 25, 2017 | 41.90 | 41.90 | 41.30 | 41.55 | 164,213 | -0.50(-1.19%) |
Sep 22, 2017 | 41.40 | 42.25 | 41.40 | 42.05 | 82,732 | +0.40(+0.96%) |
Sep 21, 2017 | 41.75 | 42.05 | 41.20 | 41.65 | 79,918 | -0.20(-0.48%) |
Sep 20, 2017 | 42.60 | 42.60 | 41.25 | 41.85 | 94,891 | -0.85(-1.99%) |
Sep 19, 2017 | 43.10 | 43.10 | 42.55 | 42.70 | 114,461 | -0.35(-0.81%) |
Sep 18, 2017 | 43.80 | 43.80 | 43.00 | 43.05 | 110,898 | -0.50(-1.15%) |
Sep 15, 2017 | 42.65 | 43.60 | 42.60 | 43.55 | 357,060 | +0.95(+2.23%) |
Sep 14, 2017 | 42.10 | 42.90 | 41.90 | 42.60 | 166,166 | +0.45(+1.07%) |
Sep 13, 2017 | 40.85 | 42.35 | 40.85 | 42.15 | 176,212 | +1.10(+2.68%) |
Sep 12, 2017 | 40.10 | 41.65 | 40.10 | 41.05 | 241,592 | +1.10(+2.75%) |
Sep 11, 2017 | 39.90 | 40.40 | 39.85 | 39.95 | 132,540 | +0.20(+0.50%) |
Sep 08, 2017 | 39.60 | 39.80 | 38.88 | 39.75 | 117,539 | -0.05(-0.13%) |
Sep 07, 2017 | 39.45 | 40.15 | 39.23 | 39.80 | 118,712 | +0.40(+1.02%) |
Sep 06, 2017 | 40.15 | 40.80 | 39.27 | 39.40 | 183,573 | -0.55(-1.38%) |
Sep 05, 2017 | 40.50 | 40.59 | 39.85 | 39.95 | 139,286 | -0.65(-1.60%) |
Sep 01, 2017 | 40.60 | 41.48 | 40.40 | 40.60 | 147,251 | +0.05(+0.12%) |
Aug 31, 2017 | 40.95 | 41.45 | 39.80 | 40.55 | 391,271 | -0.45(-1.10%) |
Aug 30, 2017 | 41.50 | 41.95 | 40.95 | 41.00 | 285,280 | -0.50(-1.20%) |
Aug 29, 2017 | 41.15 | 41.75 | 40.90 | 41.50 | 96,652 | -0.05(-0.12%) |
Aug 28, 2017 | 41.05 | 41.77 | 40.90 | 41.55 | 76,431 | +0.45(+1.09%) |
Aug 25, 2017 | 41.60 | 41.65 | 40.90 | 41.10 | 47,515 | -0.40(-0.96%) |
Aug 24, 2017 | 41.75 | 42.30 | 41.05 | 41.50 | 73,343 | -0.20(-0.48%) |
Aug 23, 2017 | 40.80 | 41.95 | 40.70 | 41.70 | 109,449 | +0.60(+1.46%) |
Aug 22, 2017 | 41.10 | 41.30 | 40.90 | 41.10 | 75,447 | +0.35(+0.86%) |
Aug 21, 2017 | 40.70 | 42.20 | 40.35 | 40.75 | 81,625 | +0.05(+0.12%) |
Aug 18, 2017 | 40.30 | 41.15 | 40.30 | 40.70 | 66,245 | +0.15(+0.37%) |
Aug 17, 2017 | 41.85 | 41.90 | 40.55 | 40.55 | 77,742 | -1.50(-3.57%) |
Aug 16, 2017 | 41.45 | 42.35 | 41.40 | 42.05 | 151,505 | +0.65(+1.57%) |
Aug 15, 2017 | 41.55 | 41.75 | 41.30 | 41.40 | 108,835 | -0.20(-0.48%) |
Aug 14, 2017 | 41.35 | 41.80 | 41.30 | 41.60 | 150,919 | +0.60(+1.46%) |
Aug 11, 2017 | 41.25 | 41.40 | 40.80 | 41.00 | 112,589 | -0.15(-0.36%) |
Aug 10, 2017 | 42.05 | 42.15 | 41.05 | 41.15 | 116,454 | -1.15(-2.72%) |
Aug 09, 2017 | 42.90 | 42.90 | 41.85 | 42.30 | 217,319 | -0.90(-2.08%) |
Aug 08, 2017 | 43.70 | 43.85 | 42.85 | 43.20 | 153,739 | -0.45(-1.03%) |
Aug 07, 2017 | 42.85 | 43.90 | 42.85 | 43.65 | 142,193 | +0.75(+1.75%) |
Aug 04, 2017 | 44.85 | 44.85 | 42.40 | 42.90 | 237,524 | -2.10(-4.67%) |
Aug 03, 2017 | 46.90 | 46.90 | 43.90 | 45.00 | 253,032 | -0.65(-1.42%) |
Aug 02, 2017 | 46.60 | 46.75 | 45.55 | 45.65 | 190,004 | -0.50(-1.08%) |
Aug 01, 2017 | 46.55 | 46.60 | 45.90 | 46.15 | 107,983 | -0.10(-0.22%) |
Jul 31, 2017 | 46.75 | 47.45 | 46.20 | 46.25 | 150,829 | +0.05(+0.11%) |
Jul 28, 2017 | 45.90 | 46.30 | 45.65 | 46.20 | 53,083 | +0.10(+0.22%) |
Jul 27, 2017 | 48.05 | 48.20 | 45.60 | 46.10 | 178,432 | -1.80(-3.76%) |
Jul 26, 2017 | 46.45 | 48.15 | 46.45 | 47.90 | 192,453 | +1.80(+3.90%) |
Jul 25, 2017 | 46.30 | 46.45 | 45.80 | 46.10 | 78,402 | -0.15(-0.32%) |
Jul 24, 2017 | 46.15 | 46.35 | 45.80 | 46.25 | 68,431 | +0.05(+0.11%) |
Jul 21, 2017 | 47.10 | 47.10 | 45.90 | 46.20 | 111,899 | -0.90(-1.91%) |
Jul 20, 2017 | 47.25 | 47.30 | 46.50 | 47.10 | 125,148 | -0.05(-0.11%) |
Jul 19, 2017 | 46.25 | 47.25 | 46.05 | 47.15 | 125,041 | +1.25(+2.72%) |
Jul 18, 2017 | 46.25 | 46.30 | 45.65 | 45.90 | 120,328 | -0.40(-0.86%) |
Jul 17, 2017 | 46.50 | 46.50 | 45.95 | 46.30 | 90,654 | -0.15(-0.32%) |
Jul 14, 2017 | 46.35 | 46.67 | 46.05 | 46.45 | 82,640 | +0.40(+0.87%) |
Jul 13, 2017 | 46.60 | 46.80 | 45.90 | 46.05 | 66,913 | -0.55(-1.18%) |
Jul 12, 2017 | 46.10 | 46.85 | 46.10 | 46.60 | 80,334 | +1.10(+2.42%) |
Jul 11, 2017 | 45.60 | 46.45 | 45.30 | 45.50 | 119,515 | -0.10(-0.22%) |
Jul 10, 2017 | 45.65 | 45.85 | 44.95 | 45.60 | 91,315 | +0.00(+0.00%) |
Jul 07, 2017 | 44.70 | 45.70 | 44.70 | 45.60 | 82,311 | +0.90(+2.01%) |
Jul 06, 2017 | 44.40 | 45.30 | 44.25 | 44.70 | 113,435 | -0.45(-1.00%) |
Jul 05, 2017 | 45.00 | 45.25 | 44.25 | 45.15 | 100,531 | +0.90(+2.03%) |