Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.76 | 43.61 | 42.26 | 43.41 | 15,499 | +2.09(+5.05%) |
Sep 28, 2017 | 41.17 | 41.39 | 41.03 | 41.32 | 18,513 | -0.25(-0.61%) |
Sep 27, 2017 | 41.79 | 42.39 | 41.13 | 41.58 | 17,744 | -1.17(-2.75%) |
Sep 26, 2017 | 42.71 | 43.48 | 42.50 | 42.75 | 6,632 | -0.14(-0.34%) |
Sep 25, 2017 | 43.39 | 43.88 | 42.48 | 42.90 | 23,953 | -0.86(-1.96%) |
Sep 22, 2017 | 43.86 | 44.02 | 43.26 | 43.75 | 9,044 | -0.86(-1.92%) |
Sep 21, 2017 | 44.56 | 44.99 | 44.49 | 44.61 | 11,299 | +0.46(+1.04%) |
Sep 20, 2017 | 45.47 | 45.48 | 43.79 | 44.15 | 13,134 | -1.15(-2.54%) |
Sep 19, 2017 | 45.02 | 45.30 | 44.88 | 45.30 | 11,319 | +0.31(+0.69%) |
Sep 18, 2017 | 44.84 | 45.54 | 44.84 | 44.99 | 43,935 | +1.98(+4.60%) |
Sep 15, 2017 | 42.87 | 43.01 | 42.34 | 43.01 | 8,706 | +0.96(+2.28%) |
Sep 14, 2017 | 41.74 | 42.06 | 41.74 | 42.05 | 17,615 | +0.71(+1.70%) |
Sep 13, 2017 | 41.82 | 41.94 | 41.23 | 41.35 | 31,714 | -0.69(-1.63%) |
Sep 12, 2017 | 42.33 | 42.33 | 41.95 | 42.04 | 10,426 | -0.41(-0.96%) |
Sep 11, 2017 | 41.40 | 42.46 | 41.40 | 42.44 | 35,376 | +2.36(+5.89%) |
Sep 08, 2017 | 40.88 | 40.88 | 40.08 | 40.08 | 19,452 | -1.30(-3.14%) |
Sep 07, 2017 | 41.24 | 41.49 | 41.04 | 41.39 | 23,102 | +1.65(+4.16%) |
Sep 06, 2017 | 39.67 | 40.85 | 39.44 | 39.73 | 14,272 | +0.47(+1.20%) |
Sep 05, 2017 | 41.29 | 41.29 | 38.86 | 39.26 | 58,416 | -3.66(-8.53%) |
Sep 01, 2017 | 42.83 | 43.06 | 41.97 | 42.92 | 15,139 | +0.14(+0.32%) |
Aug 31, 2017 | 42.25 | 42.90 | 41.77 | 42.79 | 8,843 | -0.03(-0.06%) |
Aug 30, 2017 | 43.00 | 43.07 | 42.76 | 42.81 | 18,148 | -0.04(-0.08%) |
Aug 29, 2017 | 42.04 | 42.93 | 41.31 | 42.85 | 17,025 | -0.96(-2.20%) |
Aug 28, 2017 | 43.70 | 43.83 | 43.57 | 43.81 | 12,989 | -0.39(-0.89%) |
Aug 25, 2017 | 43.93 | 44.42 | 43.82 | 44.21 | 13,594 | +0.80(+1.83%) |
Aug 24, 2017 | 43.38 | 43.56 | 43.18 | 43.41 | 14,138 | +0.76(+1.78%) |
Aug 23, 2017 | 42.08 | 42.65 | 42.04 | 42.65 | 14,164 | -0.11(-0.25%) |
Aug 22, 2017 | 41.88 | 42.89 | 41.88 | 42.76 | 10,796 | +1.88(+4.60%) |
Aug 21, 2017 | 41.11 | 41.11 | 40.58 | 40.88 | 18,011 | -0.06(-0.15%) |
Aug 18, 2017 | 40.64 | 41.42 | 40.29 | 40.94 | 19,793 | +1.38(+3.50%) |
Aug 17, 2017 | 41.02 | 41.23 | 39.54 | 39.56 | 25,467 | -1.74(-4.20%) |
Aug 16, 2017 | 40.93 | 41.41 | 40.59 | 41.30 | 19,833 | +0.03(+0.07%) |
Aug 15, 2017 | 41.29 | 41.64 | 40.94 | 41.27 | 30,045 | +0.57(+1.40%) |
Aug 14, 2017 | 40.40 | 40.92 | 39.87 | 40.70 | 36,681 | +2.13(+5.52%) |
Aug 11, 2017 | 38.13 | 38.90 | 38.13 | 38.57 | 37,501 | +0.60(+1.58%) |
Aug 10, 2017 | 39.70 | 39.70 | 37.97 | 37.97 | 43,401 | -3.05(-7.44%) |
Aug 09, 2017 | 40.70 | 41.37 | 39.96 | 41.02 | 35,883 | -2.39(-5.50%) |
Aug 08, 2017 | 44.66 | 44.91 | 43.41 | 43.41 | 9,517 | -1.48(-3.30%) |
Aug 07, 2017 | 44.34 | 44.89 | 43.99 | 44.89 | 6,634 | +0.55(+1.24%) |
Aug 04, 2017 | 44.20 | 44.66 | 43.95 | 44.34 | 17,485 | +0.89(+2.06%) |
Aug 03, 2017 | 44.77 | 44.77 | 43.00 | 43.45 | 46,926 | -2.72(-5.89%) |
Aug 02, 2017 | 46.74 | 46.74 | 45.91 | 46.16 | 16,723 | -0.50(-1.07%) |
Aug 01, 2017 | 46.48 | 46.94 | 46.28 | 46.66 | 13,375 | +1.24(+2.72%) |
Jul 31, 2017 | 46.01 | 46.01 | 45.22 | 45.43 | 9,849 | +0.22(+0.48%) |
Jul 28, 2017 | 45.24 | 45.49 | 44.65 | 45.21 | 27,669 | -3.24(-6.70%) |
Jul 27, 2017 | 49.42 | 49.68 | 47.75 | 48.45 | 18,369 | -0.81(-1.64%) |
Jul 26, 2017 | 48.53 | 49.65 | 48.06 | 49.26 | 23,428 | +0.56(+1.16%) |
Jul 25, 2017 | 49.49 | 49.60 | 48.70 | 48.70 | 15,432 | -0.91(-1.84%) |
Jul 24, 2017 | 49.70 | 50.01 | 49.36 | 49.61 | 22,820 | +0.36(+0.73%) |
Jul 21, 2017 | 48.72 | 49.25 | 48.52 | 49.25 | 24,521 | +0.99(+2.04%) |
Jul 20, 2017 | 48.34 | 48.47 | 47.65 | 48.26 | 15,216 | +0.61(+1.27%) |
Jul 19, 2017 | 47.53 | 48.09 | 47.44 | 47.66 | 12,801 | +0.33(+0.71%) |
Jul 18, 2017 | 46.72 | 47.34 | 46.69 | 47.32 | 14,674 | +1.16(+2.51%) |
Jul 17, 2017 | 46.91 | 47.00 | 46.16 | 46.16 | 24,277 | -0.75(-1.60%) |
Jul 14, 2017 | 45.58 | 47.19 | 45.58 | 46.92 | 21,246 | +2.17(+4.85%) |
Jul 13, 2017 | 44.20 | 44.79 | 44.20 | 44.75 | 6,603 | +0.98(+2.23%) |
Jul 12, 2017 | 42.93 | 43.97 | 42.93 | 43.77 | 51,691 | +2.20(+5.28%) |
Jul 11, 2017 | 41.64 | 41.78 | 41.32 | 41.58 | 23,518 | +0.23(+0.55%) |
Jul 10, 2017 | 40.86 | 41.42 | 40.86 | 41.35 | 25,028 | +0.74(+1.83%) |
Jul 07, 2017 | 40.46 | 40.68 | 40.12 | 40.61 | 6,598 | +0.61(+1.54%) |
Jul 06, 2017 | 40.67 | 40.67 | 39.90 | 39.99 | 11,960 | -1.34(-3.24%) |
Jul 05, 2017 | 41.24 | 41.35 | 40.74 | 41.33 | 15,090 | -0.90(-2.14%) |