Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.15 | 44.25 | 43.40 | 43.65 | 77,294 | -0.55(-1.24%) |
Sep 28, 2017 | 43.25 | 44.35 | 43.05 | 44.20 | 71,366 | +0.65(+1.49%) |
Sep 27, 2017 | 42.65 | 43.85 | 41.85 | 43.55 | 104,922 | +1.35(+3.20%) |
Sep 26, 2017 | 41.80 | 42.45 | 39.20 | 42.20 | 72,236 | +0.50(+1.20%) |
Sep 25, 2017 | 40.95 | 41.75 | 40.95 | 41.70 | 92,853 | +0.50(+1.21%) |
Sep 22, 2017 | 39.90 | 41.20 | 39.90 | 41.20 | 45,709 | +1.05(+2.62%) |
Sep 21, 2017 | 40.25 | 40.35 | 39.95 | 40.15 | 43,669 | -0.25(-0.62%) |
Sep 20, 2017 | 40.70 | 40.80 | 40.25 | 40.40 | 88,517 | -0.30(-0.74%) |
Sep 19, 2017 | 40.75 | 41.20 | 40.00 | 40.70 | 70,182 | -0.05(-0.12%) |
Sep 18, 2017 | 40.35 | 40.90 | 40.25 | 40.75 | 69,908 | +0.40(+0.99%) |
Sep 15, 2017 | 40.45 | 39.60 | 40.35 | 201,744 | +0.55(+1.38%) | |
Sep 14, 2017 | 39.05 | 39.95 | 38.75 | 39.80 | 88,079 | +0.60(+1.53%) |
Sep 13, 2017 | 37.85 | 39.25 | 37.85 | 39.20 | 85,281 | +0.95(+2.48%) |
Sep 12, 2017 | 37.75 | 38.35 | 37.35 | 38.25 | 44,328 | +0.50(+1.32%) |
Sep 11, 2017 | 36.75 | 37.80 | 36.75 | 37.75 | 50,104 | +1.20(+3.28%) |
Sep 08, 2017 | 36.55 | 37.05 | 36.20 | 36.55 | 47,949 | +0.00(+0.00%) |
Sep 07, 2017 | 36.95 | 37.25 | 36.45 | 36.55 | 51,780 | -0.40(-1.08%) |
Sep 06, 2017 | 36.75 | 37.25 | 36.65 | 36.95 | 51,419 | +0.35(+0.96%) |
Sep 05, 2017 | 37.40 | 37.40 | 36.50 | 36.60 | 83,264 | -0.75(-2.01%) |
Sep 01, 2017 | 39.05 | 39.05 | 37.20 | 37.35 | 89,198 | -1.90(-4.84%) |
Aug 31, 2017 | 38.05 | 39.38 | 37.95 | 39.25 | 98,036 | +1.30(+3.43%) |
Aug 30, 2017 | 37.50 | 38.70 | 37.15 | 37.95 | 156,825 | -1.05(-2.69%) |
Aug 29, 2017 | 37.25 | 39.95 | 37.15 | 39.00 | 117,493 | +1.35(+3.59%) |
Aug 28, 2017 | 37.55 | 37.75 | 37.20 | 37.65 | 54,233 | +0.15(+0.40%) |
Aug 25, 2017 | 37.40 | 37.90 | 37.15 | 37.50 | 43,340 | +0.25(+0.67%) |
Aug 24, 2017 | 37.00 | 37.30 | 36.65 | 37.25 | 28,649 | +0.30(+0.81%) |
Aug 23, 2017 | 37.15 | 37.45 | 36.90 | 36.95 | 40,028 | -0.45(-1.20%) |
Aug 22, 2017 | 37.10 | 37.40 | 37.10 | 37.40 | 31,906 | +0.50(+1.36%) |
Aug 21, 2017 | 36.90 | 37.05 | 36.65 | 36.90 | 46,210 | -0.10(-0.27%) |
Aug 18, 2017 | 37.10 | 37.10 | 36.80 | 37.00 | 62,125 | -0.40(-1.07%) |
Aug 17, 2017 | 37.35 | 37.58 | 36.98 | 37.40 | 90,909 | -0.10(-0.27%) |
Aug 16, 2017 | 37.35 | 38.15 | 37.35 | 37.50 | 80,272 | +0.30(+0.81%) |
Aug 15, 2017 | 38.50 | 38.50 | 37.15 | 37.20 | 54,970 | -1.30(-3.38%) |
Aug 14, 2017 | 37.90 | 38.55 | 37.90 | 38.50 | 72,096 | +0.90(+2.39%) |
Aug 11, 2017 | 38.05 | 38.20 | 37.40 | 37.60 | 69,317 | -0.30(-0.79%) |
Aug 10, 2017 | 38.20 | 38.35 | 37.80 | 37.90 | 52,066 | -0.40(-1.04%) |
Aug 09, 2017 | 38.30 | 38.41 | 37.95 | 38.30 | 63,234 | -0.25(-0.65%) |
Aug 08, 2017 | 38.65 | 39.40 | 38.45 | 38.55 | 55,443 | -0.15(-0.39%) |
Aug 07, 2017 | 39.00 | 39.35 | 38.60 | 38.70 | 59,880 | -0.35(-0.90%) |
Aug 04, 2017 | 39.45 | 38.80 | 39.05 | 64,914 | -0.15(-0.38%) | |
Aug 03, 2017 | 39.90 | 40.85 | 38.23 | 39.20 | 63,323 | -0.65(-1.63%) |
Aug 02, 2017 | 40.00 | 40.15 | 39.65 | 39.85 | 36,472 | -0.20(-0.50%) |
Aug 01, 2017 | 39.70 | 40.25 | 39.50 | 40.05 | 36,203 | +0.45(+1.14%) |
Jul 31, 2017 | 39.60 | 39.75 | 39.30 | 39.60 | 66,051 | +0.05(+0.13%) |
Jul 28, 2017 | 39.75 | 40.12 | 39.35 | 39.55 | 35,608 | -0.40(-1.00%) |
Jul 27, 2017 | 40.15 | 40.50 | 39.55 | 39.95 | 48,403 | +0.05(+0.13%) |
Jul 26, 2017 | 40.85 | 40.95 | 39.80 | 39.90 | 60,247 | -0.90(-2.21%) |
Jul 25, 2017 | 40.70 | 41.15 | 40.55 | 40.80 | 47,116 | +0.35(+0.87%) |
Jul 24, 2017 | 40.75 | 40.80 | 40.20 | 40.45 | 46,700 | -0.35(-0.86%) |
Jul 21, 2017 | 41.80 | 41.80 | 40.70 | 40.80 | 75,420 | -0.80(-1.92%) |
Jul 20, 2017 | 41.65 | 41.15 | 41.60 | 54,429 | +0.30(+0.73%) | |
Jul 19, 2017 | 40.85 | 41.40 | 40.70 | 41.30 | 59,474 | +0.45(+1.10%) |
Jul 18, 2017 | 40.65 | 40.90 | 40.40 | 40.85 | 59,513 | -0.07(-0.18%) |
Jul 17, 2017 | 40.20 | 41.00 | 40.00 | 40.92 | 93,788 | +0.72(+1.80%) |
Jul 14, 2017 | 39.80 | 40.25 | 39.64 | 40.20 | 64,601 | +0.20(+0.50%) |
Jul 13, 2017 | 39.80 | 40.00 | 39.35 | 40.00 | 50,357 | +0.15(+0.38%) |
Jul 12, 2017 | 39.80 | 40.35 | 39.55 | 39.85 | 66,458 | +0.25(+0.63%) |
Jul 11, 2017 | 39.10 | 39.60 | 38.55 | 39.60 | 66,584 | +0.50(+1.28%) |
Jul 10, 2017 | 39.55 | 39.80 | 39.05 | 39.10 | 73,944 | -0.55(-1.39%) |
Jul 07, 2017 | 39.10 | 39.75 | 39.10 | 39.65 | 33,859 | +0.73(+1.86%) |
Jul 06, 2017 | 39.35 | 39.40 | 38.70 | 38.92 | 74,121 | -0.73(-1.83%) |
Jul 05, 2017 | 40.15 | 40.15 | 39.40 | 39.65 | 45,124 | -0.55(-1.37%) |