Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.67 | 43.75 | 42.60 | 42.92 | 626,015 | +0.05(+0.11%) |
Sep 28, 2017 | 43.06 | 43.65 | 42.43 | 42.87 | 423,669 | -0.46(-1.06%) |
Sep 27, 2017 | 42.60 | 43.82 | 42.35 | 43.33 | 508,687 | +0.98(+2.30%) |
Sep 26, 2017 | 41.96 | 42.60 | 41.77 | 42.35 | 444,207 | +0.49(+1.17%) |
Sep 25, 2017 | 40.94 | 42.11 | 40.89 | 41.86 | 484,480 | +0.54(+1.30%) |
Sep 22, 2017 | 40.84 | 41.72 | 40.45 | 41.33 | 362,955 | +0.54(+1.32%) |
Sep 21, 2017 | 41.23 | 41.25 | 40.16 | 40.79 | 353,337 | -0.29(-0.71%) |
Sep 20, 2017 | 39.86 | 41.66 | 39.66 | 41.08 | 528,649 | +1.07(+2.68%) |
Sep 19, 2017 | 39.28 | 40.35 | 39.03 | 40.01 | 577,600 | +0.93(+2.37%) |
Sep 18, 2017 | 39.03 | 39.28 | 38.35 | 39.08 | 449,400 | +0.24(+0.63%) |
Sep 15, 2017 | 37.81 | 38.84 | 37.77 | 38.84 | 652,000 | +0.78(+2.05%) |
Sep 14, 2017 | 38.35 | 38.35 | 38.06 | 38.06 | 226,081 | -0.49(-1.27%) |
Sep 13, 2017 | 37.47 | 38.59 | 37.18 | 38.55 | 465,895 | +0.83(+2.20%) |
Sep 12, 2017 | 36.74 | 37.79 | 36.45 | 37.72 | 338,673 | +1.12(+3.07%) |
Sep 11, 2017 | 36.11 | 36.89 | 36.00 | 36.59 | 206,825 | +0.68(+1.90%) |
Sep 08, 2017 | 35.28 | 36.01 | 35.08 | 35.91 | 287,219 | +0.59(+1.66%) |
Sep 07, 2017 | 35.08 | 35.47 | 34.84 | 35.33 | 317,602 | +0.20(+0.56%) |
Sep 06, 2017 | 33.62 | 35.23 | 32.98 | 35.13 | 376,924 | +0.98(+2.86%) |
Sep 05, 2017 | 34.40 | 34.75 | 34.06 | 34.15 | 299,420 | -0.37(-1.06%) |
Sep 01, 2017 | 34.01 | 34.69 | 33.90 | 34.52 | 228,043 | +0.66(+1.95%) |
Aug 31, 2017 | 33.52 | 34.35 | 33.52 | 33.86 | 371,171 | +0.54(+1.61%) |
Aug 30, 2017 | 33.47 | 33.72 | 32.98 | 33.33 | 321,323 | -0.34(-1.01%) |
Aug 29, 2017 | 32.79 | 33.72 | 32.30 | 33.67 | 414,942 | +0.39(+1.17%) |
Aug 28, 2017 | 33.67 | 33.72 | 33.18 | 33.28 | 394,058 | -0.10(-0.29%) |
Aug 25, 2017 | 31.52 | 33.47 | 31.47 | 33.37 | 406,956 | +2.10(+6.71%) |
Aug 24, 2017 | 31.96 | 32.15 | 30.98 | 31.28 | 280,099 | -0.63(-1.99%) |
Aug 23, 2017 | 32.54 | 32.86 | 31.91 | 31.91 | 345,983 | -0.98(-2.97%) |
Aug 22, 2017 | 34.35 | 34.40 | 32.79 | 32.89 | 327,232 | -0.98(-2.88%) |
Aug 21, 2017 | 33.62 | 33.91 | 33.28 | 33.86 | 182,476 | +0.20(+0.58%) |
Aug 18, 2017 | 33.08 | 33.79 | 32.74 | 33.67 | 342,233 | +0.10(+0.29%) |
Aug 17, 2017 | 35.33 | 35.57 | 33.33 | 33.57 | 443,953 | -1.90(-5.36%) |
Aug 16, 2017 | 35.42 | 35.81 | 35.23 | 35.47 | 163,794 | +0.10(+0.28%) |
Aug 15, 2017 | 36.11 | 36.40 | 35.25 | 35.37 | 190,319 | -0.63(-1.76%) |
Aug 14, 2017 | 36.20 | 36.35 | 35.62 | 36.01 | 271,631 | +0.20(+0.55%) |
Aug 11, 2017 | 37.42 | 37.47 | 35.37 | 35.81 | 468,553 | -1.51(-4.05%) |
Aug 10, 2017 | 36.84 | 37.81 | 36.35 | 37.33 | 425,438 | +1.22(+3.38%) |
Aug 09, 2017 | 35.23 | 36.16 | 35.13 | 36.11 | 382,055 | +0.68(+1.93%) |
Aug 08, 2017 | 35.57 | 35.77 | 35.03 | 35.42 | 295,646 | -0.29(-0.82%) |
Aug 07, 2017 | 36.06 | 36.11 | 35.42 | 35.72 | 308,460 | -0.24(-0.68%) |
Aug 04, 2017 | 35.18 | 36.01 | 35.08 | 35.96 | 202,909 | +0.98(+2.79%) |
Aug 03, 2017 | 35.23 | 35.72 | 34.86 | 34.98 | 119,091 | -0.20(-0.55%) |
Aug 02, 2017 | 35.47 | 35.67 | 34.59 | 35.18 | 186,361 | -0.29(-0.83%) |
Aug 01, 2017 | 35.86 | 36.32 | 35.28 | 35.47 | 226,437 | -0.15(-0.41%) |
Jul 31, 2017 | 36.50 | 36.69 | 35.13 | 35.62 | 586,290 | -1.07(-2.93%) |
Jul 28, 2017 | 38.69 | 38.69 | 36.25 | 36.69 | 627,647 | +1.85(+5.32%) |
Jul 27, 2017 | 36.50 | 36.50 | 34.69 | 34.84 | 430,211 | -1.95(-5.31%) |
Jul 26, 2017 | 36.79 | 36.84 | 36.16 | 36.79 | 194,469 | +0.00(+0.00%) |
Jul 25, 2017 | 37.28 | 37.28 | 36.69 | 36.79 | 220,499 | -0.20(-0.53%) |
Jul 24, 2017 | 37.08 | 37.21 | 36.69 | 36.98 | 271,829 | +0.00(+0.00%) |
Jul 21, 2017 | 37.47 | 37.47 | 36.79 | 36.98 | 278,493 | -0.24(-0.66%) |
Jul 20, 2017 | 37.28 | 36.55 | 37.23 | 275,567 | +0.24(+0.66%) | |
Jul 19, 2017 | 36.55 | 37.08 | 36.35 | 36.98 | 144,816 | +0.34(+0.93%) |
Jul 18, 2017 | 36.79 | 36.89 | 36.40 | 36.64 | 280,609 | -0.34(-0.92%) |
Jul 17, 2017 | 35.81 | 36.98 | 35.57 | 36.98 | 253,132 | +1.32(+3.69%) |
Jul 14, 2017 | 35.81 | 36.11 | 35.57 | 35.67 | 163,153 | -0.20(-0.54%) |
Jul 13, 2017 | 36.06 | 36.22 | 35.59 | 35.86 | 169,662 | -0.24(-0.68%) |
Jul 12, 2017 | 35.62 | 36.40 | 35.37 | 36.11 | 375,256 | +0.78(+2.21%) |
Jul 11, 2017 | 35.67 | 35.91 | 35.23 | 35.33 | 212,957 | -0.39(-1.09%) |
Jul 10, 2017 | 35.62 | 36.37 | 35.33 | 35.72 | 251,871 | -0.20(-0.54%) |
Jul 07, 2017 | 34.79 | 35.96 | 34.64 | 35.91 | 275,073 | +1.51(+4.40%) |
Jul 06, 2017 | 34.50 | 35.08 | 34.20 | 34.40 | 217,692 | -0.59(-1.67%) |
Jul 05, 2017 | 34.55 | 34.98 | 33.67 | 34.98 | 244,878 | +0.39(+1.13%) |