Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.50 | 39.94 | 39.17 | 39.92 | 909,549 | +0.42(+1.06%) |
Sep 28, 2017 | 40.23 | 40.45 | 39.26 | 39.50 | 1,427,847 | -0.77(-1.91%) |
Sep 27, 2017 | 39.17 | 40.51 | 38.56 | 40.27 | 7,556,320 | +1.06(+2.70%) |
Sep 26, 2017 | 40.49 | 40.67 | 39.00 | 39.21 | 1,867,677 | -1.58(-3.87%) |
Sep 25, 2017 | 40.34 | 40.83 | 40.34 | 40.79 | 1,291,092 | +0.03(+0.07%) |
Sep 22, 2017 | 40.42 | 40.78 | 40.12 | 40.76 | 773,730 | +0.52(+1.29%) |
Sep 21, 2017 | 40.05 | 40.78 | 39.62 | 40.24 | 1,000,433 | +1.05(+2.68%) |
Sep 20, 2017 | 39.01 | 39.52 | 38.84 | 39.19 | 837,111 | +0.47(+1.21%) |
Sep 19, 2017 | 40.11 | 40.37 | 38.55 | 38.72 | 1,036,707 | -1.18(-2.96%) |
Sep 18, 2017 | 39.49 | 40.08 | 39.38 | 39.90 | 1,312,587 | +0.41(+1.04%) |
Sep 15, 2017 | 40.35 | 40.38 | 39.28 | 39.49 | 2,027,367 | -0.75(-1.86%) |
Sep 14, 2017 | 40.53 | 40.92 | 40.16 | 40.24 | 792,996 | -0.35(-0.86%) |
Sep 13, 2017 | 40.55 | 41.05 | 40.52 | 40.59 | 732,580 | -0.20(-0.49%) |
Sep 12, 2017 | 40.88 | 41.15 | 40.55 | 40.79 | 552,425 | +0.00(+0.00%) |
Sep 11, 2017 | 40.89 | 41.15 | 40.63 | 40.79 | 1,347,122 | +0.44(+1.09%) |
Sep 08, 2017 | 39.90 | 41.71 | 39.90 | 40.35 | 1,306,462 | -1.00(-2.42%) |
Sep 07, 2017 | 41.93 | 42.22 | 41.32 | 41.35 | 946,927 | -0.32(-0.77%) |
Sep 06, 2017 | 41.50 | 42.05 | 41.41 | 41.67 | 806,037 | +0.30(+0.73%) |
Sep 05, 2017 | 40.52 | 41.67 | 40.51 | 41.37 | 890,577 | +0.71(+1.75%) |
Sep 01, 2017 | 41.35 | 41.46 | 40.51 | 40.66 | 619,942 | -0.63(-1.53%) |
Aug 31, 2017 | 39.63 | 41.40 | 39.63 | 41.29 | 1,500,894 | +1.92(+4.88%) |
Aug 30, 2017 | 40.30 | 40.44 | 39.36 | 39.37 | 2,515,829 | -0.90(-2.23%) |
Aug 29, 2017 | 38.54 | 41.37 | 38.20 | 40.27 | 5,608,951 | +4.91(+13.89%) |
Aug 28, 2017 | 35.31 | 35.65 | 34.97 | 35.36 | 1,696,986 | +0.16(+0.45%) |
Aug 25, 2017 | 35.31 | 35.50 | 35.19 | 35.20 | 697,313 | -0.01(-0.03%) |
Aug 24, 2017 | 35.21 | 35.51 | 35.02 | 35.21 | 640,736 | +0.30(+0.86%) |
Aug 23, 2017 | 35.41 | 35.72 | 34.90 | 34.91 | 444,548 | -0.77(-2.16%) |
Aug 22, 2017 | 34.86 | 35.81 | 34.85 | 35.68 | 417,559 | +0.91(+2.62%) |
Aug 21, 2017 | 34.54 | 34.92 | 34.54 | 34.77 | 635,179 | +0.22(+0.64%) |
Aug 18, 2017 | 33.83 | 34.98 | 33.75 | 34.55 | 3,170,948 | +0.36(+1.05%) |
Aug 17, 2017 | 35.17 | 35.38 | 34.18 | 34.19 | 596,651 | -1.11(-3.14%) |
Aug 16, 2017 | 35.39 | 35.51 | 35.11 | 35.30 | 371,171 | -0.01(-0.03%) |
Aug 15, 2017 | 34.82 | 35.49 | 34.74 | 35.31 | 513,398 | +0.56(+1.61%) |
Aug 14, 2017 | 34.44 | 34.78 | 34.30 | 34.75 | 466,491 | +0.60(+1.76%) |
Aug 11, 2017 | 33.57 | 34.22 | 33.42 | 34.15 | 1,055,626 | +0.40(+1.19%) |
Aug 10, 2017 | 34.26 | 34.39 | 33.74 | 33.75 | 747,969 | -0.73(-2.12%) |
Aug 09, 2017 | 34.59 | 34.73 | 34.35 | 34.48 | 559,632 | -0.15(-0.43%) |
Aug 08, 2017 | 34.60 | 35.14 | 34.41 | 34.63 | 662,877 | +0.04(+0.12%) |
Aug 07, 2017 | 34.22 | 34.71 | 34.18 | 34.59 | 634,778 | +0.34(+0.99%) |
Aug 04, 2017 | 34.27 | 34.46 | 34.07 | 34.25 | 1,279,555 | -0.03(-0.09%) |
Aug 03, 2017 | 34.43 | 34.57 | 34.11 | 34.28 | 771,160 | -0.20(-0.58%) |
Aug 02, 2017 | 34.84 | 34.84 | 34.39 | 34.48 | 663,808 | -0.32(-0.92%) |
Aug 01, 2017 | 35.00 | 35.04 | 34.71 | 34.80 | 861,321 | +0.10(+0.29%) |
Jul 31, 2017 | 35.14 | 35.14 | 34.67 | 34.70 | 749,688 | -0.27(-0.77%) |
Jul 28, 2017 | 35.01 | 35.39 | 34.96 | 34.97 | 652,206 | -0.05(-0.14%) |
Jul 27, 2017 | 35.10 | 35.35 | 34.63 | 35.02 | 987,874 | -0.37(-1.05%) |
Jul 26, 2017 | 35.64 | 35.66 | 35.38 | 35.39 | 1,314,958 | -0.29(-0.81%) |
Jul 25, 2017 | 36.14 | 36.25 | 35.60 | 35.68 | 934,440 | -0.34(-0.94%) |
Jul 24, 2017 | 35.71 | 36.22 | 35.49 | 36.02 | 623,417 | +0.23(+0.64%) |
Jul 21, 2017 | 36.09 | 36.18 | 35.54 | 35.79 | 617,774 | -0.06(-0.17%) |
Jul 20, 2017 | 36.06 | 36.35 | 35.81 | 35.85 | 940,766 | -0.22(-0.61%) |
Jul 19, 2017 | 35.85 | 36.09 | 35.73 | 36.07 | 846,419 | +0.31(+0.87%) |
Jul 18, 2017 | 35.80 | 36.01 | 35.56 | 35.76 | 666,461 | -0.13(-0.36%) |
Jul 17, 2017 | 35.89 | 36.01 | 35.71 | 35.89 | 857,275 | +0.07(+0.20%) |
Jul 14, 2017 | 35.36 | 36.06 | 35.30 | 35.82 | 909,806 | +0.42(+1.19%) |
Jul 13, 2017 | 36.32 | 36.32 | 35.27 | 35.40 | 900,057 | -0.86(-2.37%) |
Jul 12, 2017 | 35.98 | 36.53 | 35.84 | 36.26 | 831,450 | +0.53(+1.48%) |
Jul 11, 2017 | 35.91 | 36.30 | 35.56 | 35.73 | 995,536 | -0.08(-0.22%) |
Jul 10, 2017 | 35.49 | 36.11 | 35.47 | 35.81 | 1,416,556 | +0.18(+0.51%) |
Jul 07, 2017 | 35.42 | 35.75 | 35.38 | 35.63 | 960,506 | +0.41(+1.16%) |
Jul 06, 2017 | 34.97 | 35.40 | 34.90 | 35.22 | 1,188,508 | -0.06(-0.17%) |
Jul 05, 2017 | 35.58 | 35.73 | 35.26 | 35.28 | 572,998 | -0.37(-1.04%) |