Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.69 | 42.48 | 41.44 | 41.59 | 1,109,472 | -0.03(-0.07%) |
Sep 28, 2017 | 42.51 | 42.65 | 40.77 | 41.62 | 1,586,356 | -0.96(-2.25%) |
Sep 27, 2017 | 44.10 | 44.10 | 42.22 | 42.58 | 1,616,578 | -1.81(-4.08%) |
Sep 26, 2017 | 44.49 | 44.94 | 44.05 | 44.39 | 958,632 | -0.39(-0.87%) |
Sep 25, 2017 | 43.41 | 44.81 | 43.06 | 44.78 | 1,263,032 | +1.75(+4.07%) |
Sep 22, 2017 | 42.41 | 43.72 | 42.40 | 43.03 | 1,203,822 | +0.43(+1.01%) |
Sep 21, 2017 | 42.06 | 43.21 | 41.76 | 42.60 | 1,397,136 | +0.57(+1.36%) |
Sep 20, 2017 | 40.56 | 42.07 | 40.15 | 42.03 | 1,167,534 | +1.45(+3.57%) |
Sep 19, 2017 | 40.26 | 41.08 | 40.01 | 40.58 | 1,549,658 | +0.58(+1.45%) |
Sep 18, 2017 | 39.74 | 40.23 | 39.46 | 40.00 | 922,749 | +0.26(+0.65%) |
Sep 15, 2017 | 39.27 | 40.62 | 38.75 | 39.74 | 2,316,247 | +0.56(+1.43%) |
Sep 14, 2017 | 39.65 | 41.94 | 39.03 | 39.18 | 5,339,185 | +1.97(+5.29%) |
Sep 13, 2017 | 36.56 | 37.37 | 36.56 | 37.21 | 1,611,901 | +0.64(+1.75%) |
Sep 12, 2017 | 36.95 | 35.75 | 36.57 | 1,157,885 | +0.55(+1.53%) | |
Sep 11, 2017 | 35.72 | 36.27 | 35.44 | 36.02 | 1,015,870 | +0.41(+1.15%) |
Sep 08, 2017 | 35.83 | 35.88 | 35.34 | 35.61 | 917,205 | -0.48(-1.33%) |
Sep 07, 2017 | 35.50 | 36.13 | 35.14 | 36.09 | 733,899 | +0.63(+1.78%) |
Sep 06, 2017 | 34.89 | 35.46 | 34.62 | 35.46 | 929,792 | +0.72(+2.07%) |
Sep 05, 2017 | 35.35 | 34.57 | 34.74 | 544,782 | -0.61(-1.73%) | |
Sep 01, 2017 | 34.74 | 35.44 | 34.70 | 35.35 | 669,634 | +0.60(+1.73%) |
Aug 31, 2017 | 33.99 | 34.85 | 33.73 | 34.75 | 547,823 | +0.63(+1.85%) |
Aug 30, 2017 | 33.44 | 34.18 | 33.34 | 34.12 | 446,474 | +0.70(+2.09%) |
Aug 29, 2017 | 32.80 | 33.60 | 32.74 | 33.42 | 936,856 | +0.63(+1.92%) |
Aug 28, 2017 | 33.59 | 34.09 | 32.52 | 32.79 | 1,063,685 | -0.80(-2.38%) |
Aug 25, 2017 | 34.03 | 34.06 | 33.35 | 33.59 | 1,187,708 | -0.16(-0.47%) |
Aug 24, 2017 | 35.63 | 36.01 | 33.41 | 33.75 | 1,660,121 | -1.90(-5.33%) |
Aug 23, 2017 | 35.58 | 35.92 | 35.41 | 35.65 | 333,678 | -0.27(-0.75%) |
Aug 22, 2017 | 35.49 | 36.01 | 35.48 | 35.92 | 310,851 | +0.49(+1.38%) |
Aug 21, 2017 | 35.75 | 35.75 | 35.20 | 35.43 | 335,161 | -0.36(-1.01%) |
Aug 18, 2017 | 35.59 | 35.94 | 34.91 | 35.79 | 439,637 | -0.02(-0.06%) |
Aug 17, 2017 | 35.54 | 36.27 | 35.27 | 35.81 | 584,632 | +0.24(+0.67%) |
Aug 16, 2017 | 35.95 | 36.01 | 35.27 | 35.57 | 467,576 | -0.31(-0.86%) |
Aug 15, 2017 | 36.62 | 36.62 | 35.87 | 35.88 | 307,398 | -0.67(-1.83%) |
Aug 14, 2017 | 36.45 | 36.70 | 36.16 | 36.55 | 217,102 | +0.31(+0.86%) |
Aug 11, 2017 | 35.85 | 36.34 | 35.82 | 36.24 | 245,162 | -0.01(-0.03%) |
Aug 10, 2017 | 36.27 | 36.59 | 36.04 | 36.25 | 263,176 | -0.16(-0.44%) |
Aug 09, 2017 | 36.46 | 36.71 | 36.18 | 36.41 | 638,996 | -0.18(-0.49%) |
Aug 08, 2017 | 37.07 | 37.44 | 36.53 | 36.59 | 330,995 | -0.64(-1.72%) |
Aug 07, 2017 | 37.22 | 37.49 | 36.77 | 37.23 | 428,115 | +0.03(+0.08%) |
Aug 04, 2017 | 37.32 | 37.38 | 36.84 | 37.20 | 260,395 | -0.05(-0.13%) |
Aug 03, 2017 | 37.90 | 37.96 | 37.14 | 37.25 | 247,287 | -0.53(-1.40%) |
Aug 02, 2017 | 38.12 | 38.12 | 37.39 | 37.78 | 195,342 | -0.39(-1.02%) |
Aug 01, 2017 | 38.54 | 39.70 | 37.68 | 38.17 | 389,159 | -0.36(-0.93%) |
Jul 31, 2017 | 37.87 | 38.67 | 37.52 | 38.53 | 562,120 | +0.65(+1.72%) |
Jul 28, 2017 | 37.86 | 38.18 | 37.55 | 37.88 | 502,593 | -0.08(-0.21%) |
Jul 27, 2017 | 37.33 | 38.04 | 37.32 | 37.96 | 482,362 | +0.76(+2.04%) |
Jul 26, 2017 | 37.95 | 37.95 | 37.05 | 37.20 | 432,339 | -0.67(-1.77%) |
Jul 25, 2017 | 36.88 | 38.07 | 36.68 | 37.87 | 905,150 | +1.13(+3.08%) |
Jul 24, 2017 | 36.90 | 37.39 | 36.56 | 36.74 | 792,105 | -0.22(-0.60%) |
Jul 21, 2017 | 37.20 | 37.20 | 36.34 | 36.96 | 357,901 | -0.02(-0.05%) |
Jul 20, 2017 | 36.71 | 37.10 | 36.53 | 36.98 | 385,373 | +0.33(+0.91%) |
Jul 19, 2017 | 36.15 | 36.70 | 36.09 | 36.65 | 339,337 | +0.49(+1.34%) |
Jul 18, 2017 | 36.38 | 36.82 | 35.69 | 36.16 | 490,186 | -0.22(-0.60%) |
Jul 17, 2017 | 36.29 | 37.43 | 35.86 | 36.38 | 680,124 | +0.41(+1.14%) |
Jul 14, 2017 | 36.42 | 36.56 | 35.97 | 35.97 | 347,278 | -0.48(-1.32%) |
Jul 13, 2017 | 35.78 | 36.56 | 35.78 | 36.45 | 596,811 | +0.74(+2.07%) |
Jul 12, 2017 | 36.07 | 36.43 | 35.52 | 35.71 | 475,901 | -0.07(-0.20%) |
Jul 11, 2017 | 35.66 | 35.97 | 35.43 | 35.78 | 484,219 | +0.27(+0.76%) |
Jul 10, 2017 | 35.96 | 35.98 | 35.38 | 35.51 | 588,739 | -0.53(-1.47%) |
Jul 07, 2017 | 34.85 | 36.16 | 34.85 | 36.04 | 578,823 | +0.52(+1.46%) |
Jul 06, 2017 | 35.94 | 36.20 | 35.43 | 35.52 | 731,092 | -0.53(-1.47%) |
Jul 05, 2017 | 36.87 | 37.06 | 35.91 | 36.05 | 921,367 | -0.85(-2.30%) |