Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.92 | 44.42 | 42.92 | 43.69 | 2,513,941 | +0.76(+1.78%) |
Sep 28, 2017 | 42.05 | 43.08 | 41.57 | 42.93 | 1,647,226 | +1.09(+2.61%) |
Sep 27, 2017 | 43.23 | 43.27 | 41.54 | 41.83 | 4,812,615 | -0.72(-1.69%) |
Sep 26, 2017 | 41.95 | 42.69 | 41.28 | 42.55 | 1,028,329 | +0.69(+1.64%) |
Sep 25, 2017 | 41.66 | 42.16 | 41.03 | 41.87 | 606,881 | -0.08(-0.20%) |
Sep 22, 2017 | 40.43 | 42.19 | 40.42 | 41.95 | 624,343 | +1.33(+3.28%) |
Sep 21, 2017 | 40.28 | 40.71 | 39.95 | 40.62 | 397,645 | +0.33(+0.82%) |
Sep 20, 2017 | 40.31 | 41.10 | 39.71 | 40.29 | 427,426 | -0.24(-0.59%) |
Sep 19, 2017 | 39.26 | 40.60 | 38.99 | 40.53 | 563,404 | +1.20(+3.06%) |
Sep 18, 2017 | 39.00 | 39.34 | 38.56 | 39.32 | 345,497 | +0.40(+1.02%) |
Sep 15, 2017 | 38.78 | 39.20 | 38.04 | 38.93 | 381,319 | +0.15(+0.39%) |
Sep 14, 2017 | 38.82 | 39.08 | 38.65 | 38.77 | 208,527 | -0.08(-0.20%) |
Sep 13, 2017 | 38.29 | 39.02 | 37.83 | 38.85 | 384,339 | +0.75(+1.98%) |
Sep 12, 2017 | 38.50 | 38.91 | 37.81 | 38.10 | 329,087 | -0.16(-0.42%) |
Sep 11, 2017 | 39.30 | 39.86 | 38.15 | 38.26 | 381,299 | -0.98(-2.51%) |
Sep 08, 2017 | 39.04 | 40.69 | 38.29 | 39.24 | 486,263 | -1.11(-2.75%) |
Sep 07, 2017 | 40.02 | 40.52 | 39.94 | 40.35 | 286,138 | +0.36(+0.91%) |
Sep 06, 2017 | 39.42 | 40.60 | 39.30 | 39.99 | 425,359 | +0.57(+1.44%) |
Sep 05, 2017 | 38.99 | 39.75 | 38.58 | 39.42 | 260,173 | +0.41(+1.04%) |
Sep 01, 2017 | 38.78 | 39.32 | 38.48 | 39.01 | 153,056 | +0.36(+0.92%) |
Aug 31, 2017 | 38.10 | 39.33 | 38.10 | 38.65 | 425,448 | +0.54(+1.42%) |
Aug 30, 2017 | 37.98 | 38.95 | 37.71 | 38.11 | 263,979 | +0.24(+0.63%) |
Aug 29, 2017 | 38.04 | 38.23 | 37.44 | 37.87 | 186,992 | -0.25(-0.67%) |
Aug 28, 2017 | 38.53 | 38.71 | 38.00 | 38.13 | 174,774 | -0.19(-0.49%) |
Aug 25, 2017 | 38.42 | 38.84 | 37.13 | 38.32 | 468,676 | +0.03(+0.09%) |
Aug 24, 2017 | 38.10 | 38.99 | 37.35 | 38.28 | 791,054 | +0.40(+1.05%) |
Aug 23, 2017 | 35.98 | 37.98 | 35.98 | 37.88 | 416,509 | +1.70(+4.68%) |
Aug 22, 2017 | 35.82 | 36.37 | 35.71 | 36.19 | 242,433 | +0.57(+1.59%) |
Aug 21, 2017 | 36.02 | 36.17 | 35.60 | 35.62 | 102,176 | -0.36(-0.99%) |
Aug 18, 2017 | 35.38 | 36.17 | 35.38 | 35.98 | 341,543 | +0.65(+1.85%) |
Aug 17, 2017 | 35.87 | 36.22 | 35.31 | 35.32 | 291,285 | -0.49(-1.37%) |
Aug 16, 2017 | 36.02 | 36.26 | 35.19 | 35.81 | 511,240 | -0.08(-0.24%) |
Aug 15, 2017 | 35.87 | 36.63 | 34.86 | 35.90 | 825,192 | +0.15(+0.43%) |
Aug 14, 2017 | 34.31 | 35.87 | 33.89 | 35.75 | 1,711,007 | +3.57(+11.09%) |
Aug 11, 2017 | 30.97 | 32.57 | 30.79 | 32.18 | 462,293 | +1.03(+3.32%) |
Aug 10, 2017 | 30.85 | 31.31 | 30.64 | 31.14 | 422,458 | +0.18(+0.57%) |
Aug 09, 2017 | 31.64 | 31.68 | 30.88 | 30.97 | 367,155 | -0.51(-1.62%) |
Aug 08, 2017 | 31.53 | 32.03 | 31.32 | 31.47 | 429,341 | -0.19(-0.59%) |
Aug 07, 2017 | 31.40 | 31.86 | 31.40 | 31.66 | 313,899 | +0.25(+0.81%) |
Aug 04, 2017 | 31.20 | 31.56 | 31.12 | 31.41 | 280,352 | +0.25(+0.79%) |
Aug 03, 2017 | 31.20 | 31.50 | 30.88 | 31.16 | 298,791 | -0.03(-0.11%) |
Aug 02, 2017 | 31.41 | 31.53 | 30.91 | 31.19 | 245,399 | -0.20(-0.65%) |
Aug 01, 2017 | 30.86 | 31.67 | 30.77 | 31.40 | 632,594 | +0.61(+1.98%) |
Jul 31, 2017 | 31.79 | 31.88 | 30.59 | 30.79 | 464,187 | -0.99(-3.11%) |
Jul 28, 2017 | 32.12 | 32.12 | 31.60 | 31.78 | 279,574 | -0.48(-1.48%) |
Jul 27, 2017 | 32.51 | 32.60 | 32.14 | 32.25 | 216,518 | -0.16(-0.50%) |
Jul 26, 2017 | 32.54 | 32.74 | 31.96 | 32.42 | 676,597 | -0.22(-0.68%) |
Jul 25, 2017 | 32.57 | 32.92 | 32.29 | 32.64 | 528,615 | +0.37(+1.16%) |
Jul 24, 2017 | 32.75 | 33.06 | 32.25 | 32.26 | 291,349 | -0.58(-1.78%) |
Jul 21, 2017 | 32.74 | 33.35 | 32.65 | 32.85 | 326,264 | +0.07(+0.21%) |
Jul 20, 2017 | 33.09 | 33.43 | 32.53 | 32.78 | 616,548 | -0.11(-0.34%) |
Jul 19, 2017 | 31.56 | 32.98 | 31.38 | 32.89 | 979,224 | +0.91(+2.84%) |
Jul 18, 2017 | 33.70 | 33.78 | 31.93 | 31.98 | 870,237 | -1.89(-5.58%) |
Jul 17, 2017 | 34.46 | 34.68 | 33.67 | 33.87 | 561,474 | -0.81(-2.32%) |
Jul 14, 2017 | 35.71 | 35.71 | 34.26 | 34.68 | 491,556 | -0.66(-1.87%) |
Jul 13, 2017 | 36.15 | 36.30 | 35.27 | 35.34 | 554,081 | -0.84(-2.32%) |
Jul 12, 2017 | 35.88 | 36.34 | 35.74 | 36.18 | 349,439 | +0.41(+1.14%) |
Jul 11, 2017 | 35.98 | 36.03 | 35.47 | 35.77 | 393,253 | -0.03(-0.07%) |
Jul 10, 2017 | 35.25 | 36.19 | 35.16 | 35.80 | 335,414 | +0.56(+1.59%) |
Jul 07, 2017 | 35.52 | 36.41 | 34.97 | 35.24 | 303,026 | -0.19(-0.53%) |
Jul 06, 2017 | 36.19 | 36.44 | 35.32 | 35.42 | 435,520 | -0.78(-2.15%) |
Jul 05, 2017 | 36.87 | 36.95 | 35.93 | 36.20 | 528,932 | -0.76(-2.06%) |