Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.60 | 40.72 | 39.98 | 40.23 | 6,907 | -0.73(-1.79%) |
Sep 28, 2017 | 40.77 | 41.27 | 40.29 | 40.96 | 13,176 | -0.01(-0.02%) |
Sep 27, 2017 | 38.73 | 40.97 | 38.12 | 40.97 | 12,295 | +2.43(+6.32%) |
Sep 26, 2017 | 38.47 | 38.64 | 37.82 | 38.54 | 5,094 | +0.07(+0.17%) |
Sep 25, 2017 | 37.91 | 38.47 | 37.53 | 38.47 | 6,985 | +0.39(+1.04%) |
Sep 22, 2017 | 37.41 | 38.08 | 37.26 | 38.08 | 3,969 | +0.44(+1.16%) |
Sep 21, 2017 | 37.38 | 37.70 | 37.28 | 37.64 | 7,668 | +0.16(+0.44%) |
Sep 20, 2017 | 36.89 | 37.67 | 36.70 | 37.48 | 11,917 | +0.79(+2.15%) |
Sep 19, 2017 | 35.73 | 36.88 | 35.73 | 36.69 | 7,770 | +0.83(+2.32%) |
Sep 18, 2017 | 34.95 | 35.98 | 34.95 | 35.86 | 9,185 | +0.86(+2.47%) |
Sep 15, 2017 | 34.84 | 35.47 | 34.58 | 34.99 | 25,934 | +0.32(+0.92%) |
Sep 14, 2017 | 34.77 | 35.12 | 34.30 | 34.67 | 4,913 | +0.06(+0.17%) |
Sep 13, 2017 | 34.18 | 34.84 | 33.70 | 34.62 | 5,916 | +0.21(+0.62%) |
Sep 12, 2017 | 34.81 | 34.82 | 34.16 | 34.40 | 5,297 | -0.24(-0.69%) |
Sep 11, 2017 | 33.88 | 34.64 | 33.88 | 34.64 | 5,744 | +1.07(+3.18%) |
Sep 08, 2017 | 33.25 | 33.70 | 33.09 | 33.57 | 5,106 | +0.27(+0.81%) |
Sep 07, 2017 | 33.22 | 33.30 | 32.48 | 33.30 | 3,135 | +0.11(+0.32%) |
Sep 06, 2017 | 33.06 | 33.33 | 32.73 | 33.19 | 3,081 | +0.46(+1.41%) |
Sep 05, 2017 | 33.35 | 33.38 | 32.73 | 32.73 | 8,686 | -0.63(-1.90%) |
Sep 01, 2017 | 33.74 | 33.74 | 33.28 | 33.37 | 4,429 | -0.10(-0.29%) |
Aug 31, 2017 | 33.19 | 33.95 | 33.19 | 33.47 | 5,896 | +0.37(+1.12%) |
Aug 30, 2017 | 32.56 | 33.17 | 32.46 | 33.09 | 3,686 | +0.58(+1.77%) |
Aug 29, 2017 | 32.19 | 32.85 | 31.74 | 32.52 | 5,208 | +0.33(+1.02%) |
Aug 28, 2017 | 32.29 | 32.61 | 32.19 | 32.19 | 5,121 | -0.02(-0.08%) |
Aug 25, 2017 | 31.94 | 32.42 | 31.94 | 32.22 | 1,553 | +0.45(+1.42%) |
Aug 24, 2017 | 32.03 | 32.03 | 31.66 | 31.76 | 2,860 | -0.15(-0.46%) |
Aug 23, 2017 | 32.49 | 32.49 | 31.91 | 31.91 | 4,959 | -0.21(-0.67%) |
Aug 22, 2017 | 32.10 | 32.55 | 32.08 | 32.12 | 4,458 | +0.20(+0.62%) |
Aug 21, 2017 | 31.75 | 32.11 | 31.75 | 31.93 | 6,990 | +0.30(+0.94%) |
Aug 18, 2017 | 31.35 | 31.87 | 31.35 | 31.63 | 7,700 | +0.16(+0.50%) |
Aug 17, 2017 | 32.40 | 32.87 | 31.34 | 31.48 | 11,508 | -1.02(-3.14%) |
Aug 16, 2017 | 33.10 | 33.52 | 32.49 | 32.49 | 6,726 | -0.53(-1.62%) |
Aug 15, 2017 | 31.94 | 33.51 | 31.94 | 33.03 | 10,385 | +1.15(+3.62%) |
Aug 14, 2017 | 31.31 | 31.96 | 31.31 | 31.88 | 8,955 | +0.80(+2.58%) |
Aug 11, 2017 | 32.02 | 32.75 | 31.08 | 31.08 | 5,725 | -0.91(-2.84%) |
Aug 10, 2017 | 32.65 | 32.96 | 31.93 | 31.98 | 6,880 | -0.80(-2.44%) |
Aug 09, 2017 | 33.11 | 33.18 | 32.70 | 32.78 | 8,367 | -0.34(-1.01%) |
Aug 08, 2017 | 33.70 | 34.26 | 33.05 | 33.12 | 7,009 | -0.37(-1.10%) |
Aug 07, 2017 | 33.16 | 34.33 | 33.16 | 33.49 | 4,545 | +0.49(+1.49%) |
Aug 04, 2017 | 33.45 | 33.45 | 32.88 | 33.00 | 5,161 | -0.16(-0.47%) |
Aug 03, 2017 | 33.50 | 33.85 | 33.15 | 33.15 | 7,252 | -0.19(-0.56%) |
Aug 02, 2017 | 33.84 | 34.17 | 33.25 | 33.34 | 5,682 | -0.52(-1.52%) |
Aug 01, 2017 | 33.98 | 34.28 | 33.54 | 33.85 | 7,327 | +0.04(+0.12%) |
Jul 31, 2017 | 34.20 | 34.27 | 33.48 | 33.81 | 9,626 | -0.49(-1.43%) |
Jul 28, 2017 | 34.60 | 34.60 | 34.03 | 34.30 | 3,615 | -0.38(-1.11%) |
Jul 27, 2017 | 35.30 | 35.30 | 34.25 | 34.69 | 6,444 | -0.48(-1.37%) |
Jul 26, 2017 | 35.68 | 35.68 | 35.16 | 35.17 | 4,668 | -0.28(-0.78%) |
Jul 25, 2017 | 35.56 | 35.84 | 35.35 | 35.45 | 9,488 | +0.09(+0.25%) |
Jul 24, 2017 | 35.56 | 35.82 | 35.19 | 35.36 | 6,943 | -0.27(-0.76%) |
Jul 21, 2017 | 35.66 | 35.84 | 35.01 | 35.63 | 13,048 | +0.18(+0.51%) |
Jul 20, 2017 | 34.89 | 35.45 | 34.74 | 35.45 | 9,447 | +0.58(+1.66%) |
Jul 19, 2017 | 34.03 | 34.90 | 34.03 | 34.87 | 7,768 | +1.12(+3.32%) |
Jul 18, 2017 | 33.60 | 34.08 | 33.32 | 33.75 | 10,148 | +0.15(+0.44%) |
Jul 17, 2017 | 33.49 | 33.77 | 33.49 | 33.60 | 7,539 | +0.17(+0.51%) |
Jul 14, 2017 | 33.23 | 33.69 | 33.23 | 33.43 | 3,689 | +0.13(+0.39%) |
Jul 13, 2017 | 33.85 | 33.85 | 33.14 | 33.30 | 7,236 | -0.55(-1.62%) |
Jul 12, 2017 | 34.42 | 34.45 | 33.53 | 33.85 | 9,955 | -0.33(-0.96%) |
Jul 11, 2017 | 35.05 | 35.05 | 34.12 | 34.17 | 5,664 | -0.88(-2.52%) |
Jul 10, 2017 | 35.02 | 35.34 | 35.02 | 35.06 | 5,890 | -0.15(-0.42%) |
Jul 07, 2017 | 34.73 | 35.28 | 34.20 | 35.20 | 13,739 | +0.56(+1.60%) |
Jul 06, 2017 | 34.29 | 34.65 | 34.17 | 34.65 | 7,972 | +0.17(+0.50%) |
Jul 05, 2017 | 34.80 | 34.80 | 34.03 | 34.48 | 4,353 | -0.35(-1.01%) |