Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.27 | 44.61 | 43.84 | 44.51 | 391,574 | +0.33(+0.76%) |
Sep 28, 2017 | 44.03 | 44.22 | 43.75 | 44.18 | 231,642 | +0.14(+0.33%) |
Sep 27, 2017 | 43.46 | 44.22 | 43.12 | 44.03 | 277,012 | +0.76(+1.77%) |
Sep 26, 2017 | 42.65 | 43.41 | 42.60 | 43.27 | 216,974 | +0.72(+1.69%) |
Sep 25, 2017 | 42.22 | 42.69 | 42.22 | 42.55 | 320,961 | +0.33(+0.79%) |
Sep 22, 2017 | 41.59 | 42.31 | 41.59 | 42.22 | 296,619 | +0.72(+1.73%) |
Sep 21, 2017 | 41.93 | 42.02 | 41.47 | 41.50 | 245,688 | -0.38(-0.91%) |
Sep 20, 2017 | 41.26 | 42.10 | 41.21 | 41.88 | 412,612 | +0.72(+1.74%) |
Sep 19, 2017 | 41.45 | 41.45 | 40.97 | 41.16 | 190,589 | -0.14(-0.35%) |
Sep 18, 2017 | 41.59 | 41.64 | 41.12 | 41.31 | 337,138 | +0.24(+0.58%) |
Sep 15, 2017 | 40.83 | 41.64 | 40.78 | 41.07 | 690,513 | +0.05(+0.12%) |
Sep 14, 2017 | 41.31 | 41.69 | 40.83 | 41.02 | 214,199 | -0.53(-1.27%) |
Sep 13, 2017 | 41.12 | 41.55 | 40.92 | 41.55 | 425,579 | +0.38(+0.93%) |
Sep 12, 2017 | 41.98 | 41.98 | 40.97 | 41.16 | 399,850 | -0.86(-2.05%) |
Sep 11, 2017 | 41.83 | 42.47 | 41.83 | 42.02 | 231,836 | +0.43(+1.03%) |
Sep 08, 2017 | 41.35 | 41.83 | 41.21 | 41.59 | 321,468 | +0.24(+0.58%) |
Sep 07, 2017 | 41.79 | 42.02 | 41.35 | 41.35 | 255,182 | -0.29(-0.69%) |
Sep 06, 2017 | 41.21 | 41.93 | 40.92 | 41.64 | 308,734 | +0.67(+1.63%) |
Sep 05, 2017 | 41.31 | 41.79 | 40.83 | 40.97 | 292,142 | -0.48(-1.15%) |
Sep 01, 2017 | 40.73 | 42.12 | 40.26 | 41.45 | 552,025 | +0.72(+1.76%) |
Aug 31, 2017 | 39.11 | 41.12 | 39.01 | 40.73 | 557,071 | +1.72(+4.41%) |
Aug 30, 2017 | 39.39 | 39.59 | 38.92 | 39.01 | 303,266 | -0.38(-0.97%) |
Aug 29, 2017 | 39.11 | 39.59 | 39.11 | 39.39 | 527,847 | +0.05(+0.12%) |
Aug 28, 2017 | 38.96 | 39.39 | 38.82 | 39.35 | 301,097 | +0.57(+1.48%) |
Aug 25, 2017 | 38.49 | 39.01 | 38.34 | 38.77 | 290,392 | +0.10(+0.25%) |
Aug 24, 2017 | 38.63 | 38.96 | 38.49 | 38.68 | 197,604 | +0.14(+0.37%) |
Aug 23, 2017 | 38.87 | 39.11 | 38.49 | 38.53 | 243,855 | -0.48(-1.23%) |
Aug 22, 2017 | 38.73 | 39.11 | 38.58 | 39.01 | 272,287 | +0.36(+0.93%) |
Aug 21, 2017 | 38.68 | 39.06 | 38.53 | 38.65 | 212,201 | -0.02(-0.06%) |
Aug 18, 2017 | 38.20 | 39.01 | 38.20 | 38.68 | 331,822 | +0.19(+0.50%) |
Aug 17, 2017 | 39.06 | 39.54 | 38.44 | 38.49 | 457,630 | -0.72(-1.83%) |
Aug 16, 2017 | 39.49 | 39.83 | 39.16 | 39.20 | 202,984 | -0.29(-0.73%) |
Aug 15, 2017 | 39.83 | 40.45 | 39.44 | 39.49 | 316,138 | -0.29(-0.72%) |
Aug 14, 2017 | 40.49 | 40.78 | 39.78 | 39.78 | 270,773 | -0.10(-0.24%) |
Aug 11, 2017 | 39.01 | 40.11 | 38.97 | 39.87 | 368,318 | +0.95(+2.45%) |
Aug 10, 2017 | 39.78 | 39.97 | 38.82 | 38.92 | 476,107 | -1.19(-2.97%) |
Aug 09, 2017 | 40.64 | 40.83 | 39.82 | 40.11 | 336,341 | -0.86(-2.10%) |
Aug 08, 2017 | 40.21 | 41.18 | 39.92 | 40.97 | 364,039 | +0.62(+1.54%) |
Aug 07, 2017 | 39.49 | 40.78 | 39.40 | 40.35 | 456,532 | +0.86(+2.17%) |
Aug 04, 2017 | 40.59 | 40.73 | 38.92 | 39.49 | 638,291 | -1.00(-2.47%) |
Aug 03, 2017 | 41.97 | 42.02 | 38.54 | 40.49 | 1,153,712 | -3.67(-8.32%) |
Aug 02, 2017 | 45.79 | 45.79 | 43.97 | 44.17 | 315,392 | -1.57(-3.44%) |
Aug 01, 2017 | 45.50 | 46.12 | 45.12 | 45.74 | 370,927 | +0.48(+1.05%) |
Jul 31, 2017 | 44.79 | 45.50 | 44.55 | 45.26 | 202,033 | +0.48(+1.07%) |
Jul 28, 2017 | 44.45 | 44.93 | 44.40 | 44.79 | 173,683 | +0.19(+0.43%) |
Jul 27, 2017 | 44.93 | 44.95 | 44.40 | 44.59 | 154,515 | -0.19(-0.43%) |
Jul 26, 2017 | 45.12 | 45.50 | 44.69 | 44.79 | 247,685 | -0.29(-0.63%) |
Jul 25, 2017 | 44.93 | 45.60 | 44.93 | 45.07 | 312,176 | +0.38(+0.85%) |
Jul 24, 2017 | 44.64 | 44.93 | 44.26 | 44.69 | 153,463 | +0.00(+0.00%) |
Jul 21, 2017 | 45.21 | 45.21 | 44.64 | 44.69 | 173,441 | -0.19(-0.43%) |
Jul 20, 2017 | 45.02 | 44.59 | 44.88 | 134,865 | +0.19(+0.43%) | |
Jul 19, 2017 | 44.36 | 44.69 | 44.36 | 44.69 | 163,399 | +0.67(+1.52%) |
Jul 18, 2017 | 44.21 | 44.36 | 43.93 | 44.02 | 164,153 | -0.19(-0.43%) |
Jul 17, 2017 | 43.97 | 44.45 | 43.64 | 44.21 | 209,507 | +0.24(+0.54%) |
Jul 14, 2017 | 44.12 | 44.40 | 43.88 | 43.97 | 186,120 | -0.24(-0.54%) |
Jul 13, 2017 | 43.97 | 44.21 | 43.55 | 44.21 | 180,666 | +0.24(+0.54%) |
Jul 12, 2017 | 44.21 | 44.50 | 43.83 | 43.97 | 123,636 | +0.14(+0.33%) |
Jul 11, 2017 | 43.55 | 43.88 | 43.12 | 43.83 | 224,553 | +0.33(+0.77%) |
Jul 10, 2017 | 43.45 | 43.83 | 43.16 | 43.50 | 191,877 | -0.10(-0.22%) |
Jul 07, 2017 | 43.12 | 43.74 | 43.07 | 43.59 | 247,891 | +0.62(+1.44%) |
Jul 06, 2017 | 43.31 | 43.64 | 42.88 | 42.97 | 291,824 | -0.72(-1.64%) |
Jul 05, 2017 | 44.64 | 44.64 | 43.69 | 43.69 | 232,511 | -1.05(-2.35%) |