Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.30 | 45.75 | 44.05 | 45.70 | 625,343 | +0.25(+0.55%) |
Sep 28, 2017 | 42.75 | 45.95 | 42.50 | 45.45 | 1,036,351 | +2.65(+6.19%) |
Sep 27, 2017 | 40.95 | 42.85 | 40.95 | 42.80 | 977,794 | +2.20(+5.42%) |
Sep 26, 2017 | 40.75 | 41.45 | 40.50 | 40.60 | 648,060 | +0.00(+0.00%) |
Sep 25, 2017 | 41.00 | 41.20 | 40.35 | 40.60 | 619,133 | -0.55(-1.34%) |
Sep 22, 2017 | 40.75 | 41.20 | 40.65 | 41.15 | 443,478 | +0.25(+0.61%) |
Sep 21, 2017 | 40.50 | 41.45 | 40.15 | 40.90 | 622,159 | +0.40(+0.99%) |
Sep 20, 2017 | 39.25 | 40.65 | 39.00 | 40.50 | 851,493 | +1.20(+3.05%) |
Sep 19, 2017 | 39.45 | 40.00 | 38.70 | 39.30 | 990,086 | -0.15(-0.38%) |
Sep 18, 2017 | 39.20 | 39.60 | 38.98 | 39.45 | 488,452 | +0.20(+0.51%) |
Sep 15, 2017 | 38.80 | 39.25 | 38.45 | 39.25 | 643,792 | +0.45(+1.16%) |
Sep 14, 2017 | 38.55 | 38.85 | 38.05 | 38.80 | 391,034 | +0.20(+0.52%) |
Sep 13, 2017 | 38.40 | 38.85 | 38.05 | 38.60 | 560,576 | +0.15(+0.39%) |
Sep 12, 2017 | 38.35 | 38.50 | 37.90 | 38.45 | 364,336 | +0.20(+0.52%) |
Sep 11, 2017 | 37.40 | 38.40 | 37.05 | 38.25 | 351,502 | +1.25(+3.38%) |
Sep 08, 2017 | 37.20 | 37.30 | 36.90 | 37.00 | 307,426 | -0.25(-0.67%) |
Sep 07, 2017 | 38.15 | 38.25 | 37.15 | 37.25 | 272,411 | -0.90(-2.36%) |
Sep 06, 2017 | 37.30 | 38.30 | 37.10 | 38.15 | 441,887 | +1.00(+2.69%) |
Sep 05, 2017 | 37.05 | 37.45 | 36.95 | 37.15 | 403,640 | +0.05(+0.13%) |
Sep 01, 2017 | 37.45 | 37.50 | 36.95 | 37.10 | 330,124 | -0.25(-0.67%) |
Aug 31, 2017 | 37.80 | 37.95 | 37.15 | 37.35 | 417,920 | -0.25(-0.66%) |
Aug 30, 2017 | 37.70 | 37.85 | 37.42 | 37.60 | 233,400 | -0.20(-0.53%) |
Aug 29, 2017 | 37.45 | 37.85 | 37.15 | 37.80 | 202,154 | +0.10(+0.27%) |
Aug 28, 2017 | 37.85 | 38.00 | 37.50 | 37.70 | 298,756 | -0.05(-0.13%) |
Aug 25, 2017 | 37.75 | 38.05 | 37.65 | 37.75 | 193,193 | +0.10(+0.27%) |
Aug 24, 2017 | 37.85 | 38.00 | 37.50 | 37.65 | 201,359 | +0.00(+0.00%) |
Aug 23, 2017 | 37.45 | 38.30 | 37.45 | 37.65 | 278,018 | +0.05(+0.13%) |
Aug 22, 2017 | 39.25 | 39.30 | 37.55 | 37.60 | 613,691 | -1.60(-4.08%) |
Aug 21, 2017 | 38.75 | 39.25 | 38.25 | 39.20 | 966,515 | +0.50(+1.29%) |
Aug 18, 2017 | 37.65 | 38.85 | 37.33 | 38.70 | 629,984 | +1.05(+2.79%) |
Aug 17, 2017 | 37.60 | 37.85 | 37.30 | 37.65 | 671,524 | -0.20(-0.53%) |
Aug 16, 2017 | 37.10 | 38.05 | 37.10 | 37.85 | 442,893 | +0.75(+2.02%) |
Aug 15, 2017 | 37.35 | 37.55 | 37.00 | 37.10 | 370,414 | -0.25(-0.67%) |
Aug 14, 2017 | 36.80 | 37.48 | 36.75 | 37.35 | 454,402 | +0.85(+2.33%) |
Aug 11, 2017 | 34.90 | 37.10 | 34.85 | 36.50 | 537,174 | -0.45(-1.22%) |
Aug 10, 2017 | 37.35 | 37.55 | 36.98 | 36.95 | 362,529 | -0.45(-1.20%) |
Aug 09, 2017 | 37.85 | 38.00 | 37.10 | 37.40 | 525,792 | -0.60(-1.58%) |
Aug 08, 2017 | 36.75 | 38.20 | 36.60 | 38.00 | 720,509 | +1.25(+3.40%) |
Aug 07, 2017 | 36.05 | 36.90 | 35.85 | 36.75 | 500,654 | +0.80(+2.23%) |
Aug 04, 2017 | 35.80 | 36.90 | 35.20 | 35.95 | 1,120,395 | -0.15(-0.42%) |
Aug 03, 2017 | 35.60 | 37.35 | 35.60 | 36.10 | 652,416 | +0.55(+1.55%) |
Aug 02, 2017 | 36.30 | 36.30 | 35.35 | 35.55 | 844,570 | -0.70(-1.93%) |
Aug 01, 2017 | 37.10 | 37.35 | 35.80 | 36.25 | 790,322 | -0.65(-1.76%) |
Jul 31, 2017 | 38.30 | 38.50 | 36.85 | 36.90 | 585,781 | -1.40(-3.66%) |
Jul 28, 2017 | 38.25 | 38.40 | 37.90 | 38.30 | 386,758 | +0.15(+0.39%) |
Jul 27, 2017 | 38.05 | 38.20 | 37.71 | 38.15 | 412,863 | +0.05(+0.13%) |
Jul 26, 2017 | 38.70 | 38.70 | 37.98 | 38.10 | 278,193 | -0.65(-1.68%) |
Jul 25, 2017 | 38.20 | 39.05 | 37.85 | 38.75 | 382,408 | +0.55(+1.44%) |
Jul 24, 2017 | 37.90 | 38.35 | 37.60 | 38.20 | 332,925 | +0.20(+0.53%) |
Jul 21, 2017 | 38.55 | 38.65 | 37.95 | 38.00 | 315,391 | -0.30(-0.78%) |
Jul 20, 2017 | 37.10 | 38.65 | 36.90 | 38.30 | 689,653 | +1.20(+3.23%) |
Jul 19, 2017 | 36.85 | 37.40 | 36.80 | 37.10 | 437,772 | +0.35(+0.95%) |
Jul 18, 2017 | 36.80 | 37.05 | 36.50 | 36.75 | 329,225 | -0.05(-0.14%) |
Jul 17, 2017 | 36.40 | 37.17 | 36.35 | 36.80 | 443,544 | +0.30(+0.82%) |
Jul 14, 2017 | 36.65 | 37.02 | 36.40 | 36.50 | 418,610 | -0.20(-0.54%) |
Jul 13, 2017 | 36.80 | 36.95 | 36.35 | 36.70 | 455,876 | -0.15(-0.41%) |
Jul 12, 2017 | 37.05 | 37.30 | 36.65 | 36.85 | 435,724 | +0.05(+0.14%) |
Jul 11, 2017 | 37.65 | 37.75 | 36.70 | 36.80 | 585,151 | -0.75(-2.00%) |
Jul 10, 2017 | 37.90 | 37.95 | 37.45 | 37.55 | 362,066 | -0.70(-1.83%) |
Jul 07, 2017 | 37.20 | 38.40 | 36.65 | 38.25 | 454,754 | +1.05(+2.82%) |
Jul 06, 2017 | 38.50 | 38.70 | 37.15 | 37.20 | 533,413 | -1.55(-4.00%) |
Jul 05, 2017 | 38.70 | 38.85 | 38.45 | 38.75 | 290,281 | +0.00(+0.00%) |