Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.56 | 42.89 | 42.31 | 42.45 | 154,105 | -0.04(-0.09%) |
Sep 28, 2017 | 42.28 | 42.87 | 42.15 | 42.48 | 173,743 | -0.15(-0.36%) |
Sep 27, 2017 | 42.19 | 43.16 | 41.84 | 42.64 | 266,271 | +0.78(+1.86%) |
Sep 26, 2017 | 41.77 | 42.18 | 41.76 | 41.86 | 168,157 | +0.21(+0.51%) |
Sep 25, 2017 | 41.78 | 42.18 | 41.38 | 41.65 | 117,379 | -0.16(-0.39%) |
Sep 22, 2017 | 41.19 | 41.88 | 41.19 | 41.81 | 118,513 | +0.54(+1.30%) |
Sep 21, 2017 | 41.74 | 41.91 | 41.24 | 41.28 | 275,201 | -0.53(-1.26%) |
Sep 20, 2017 | 41.83 | 42.05 | 41.60 | 41.80 | 99,142 | -0.03(-0.07%) |
Sep 19, 2017 | 41.95 | 42.21 | 41.67 | 41.83 | 105,582 | -0.09(-0.21%) |
Sep 18, 2017 | 41.62 | 41.99 | 41.52 | 41.92 | 133,470 | +0.38(+0.92%) |
Sep 15, 2017 | 41.15 | 41.53 | 41.05 | 41.53 | 322,151 | +0.48(+1.17%) |
Sep 14, 2017 | 40.68 | 41.16 | 40.67 | 41.05 | 155,291 | +0.29(+0.71%) |
Sep 13, 2017 | 41.15 | 41.42 | 40.69 | 40.77 | 205,113 | -0.39(-0.96%) |
Sep 12, 2017 | 40.74 | 41.21 | 40.65 | 41.16 | 161,283 | +0.41(+1.01%) |
Sep 11, 2017 | 40.90 | 41.55 | 40.72 | 40.75 | 253,064 | +0.18(+0.45%) |
Sep 08, 2017 | 40.54 | 40.97 | 40.17 | 40.57 | 127,919 | -0.04(-0.09%) |
Sep 07, 2017 | 41.06 | 41.08 | 40.32 | 40.60 | 102,112 | -0.43(-1.05%) |
Sep 06, 2017 | 41.04 | 41.27 | 40.76 | 41.04 | 158,609 | +0.23(+0.56%) |
Sep 05, 2017 | 40.80 | 41.28 | 40.62 | 40.80 | 143,920 | -0.17(-0.42%) |
Sep 01, 2017 | 40.99 | 41.11 | 40.67 | 40.98 | 99,722 | +0.06(+0.14%) |
Aug 31, 2017 | 40.66 | 41.21 | 40.66 | 40.92 | 125,849 | +0.05(+0.12%) |
Aug 30, 2017 | 40.64 | 40.99 | 40.40 | 40.87 | 95,935 | +0.28(+0.69%) |
Aug 29, 2017 | 40.23 | 40.78 | 40.23 | 40.59 | 132,972 | -0.06(-0.14%) |
Aug 28, 2017 | 40.86 | 41.05 | 40.47 | 40.65 | 121,919 | -0.06(-0.14%) |
Aug 25, 2017 | 40.31 | 40.95 | 39.99 | 40.71 | 110,062 | +0.51(+1.27%) |
Aug 24, 2017 | 40.57 | 40.57 | 39.83 | 40.20 | 184,298 | +0.28(+0.70%) |
Aug 23, 2017 | 39.91 | 40.23 | 39.69 | 39.92 | 173,559 | -0.24(-0.60%) |
Aug 22, 2017 | 39.84 | 40.32 | 39.84 | 40.16 | 146,883 | +0.46(+1.16%) |
Aug 21, 2017 | 39.86 | 40.12 | 39.62 | 39.70 | 140,959 | -0.23(-0.58%) |
Aug 18, 2017 | 39.82 | 40.26 | 39.74 | 39.93 | 189,574 | -0.27(-0.67%) |
Aug 17, 2017 | 40.94 | 41.18 | 40.11 | 40.20 | 191,937 | -0.93(-2.26%) |
Aug 16, 2017 | 40.91 | 41.52 | 40.91 | 41.13 | 159,549 | -0.06(-0.14%) |
Aug 15, 2017 | 41.59 | 41.84 | 41.19 | 41.19 | 142,584 | -0.35(-0.85%) |
Aug 14, 2017 | 41.48 | 41.99 | 41.44 | 41.54 | 226,226 | +0.36(+0.88%) |
Aug 11, 2017 | 40.60 | 41.66 | 40.40 | 41.18 | 259,187 | +0.35(+0.87%) |
Aug 10, 2017 | 41.58 | 42.01 | 40.81 | 40.83 | 218,002 | -1.21(-2.89%) |
Aug 09, 2017 | 41.90 | 42.17 | 41.65 | 42.04 | 159,222 | -0.12(-0.30%) |
Aug 08, 2017 | 42.54 | 42.91 | 42.11 | 42.16 | 135,263 | -0.54(-1.25%) |
Aug 07, 2017 | 42.68 | 42.98 | 42.39 | 42.70 | 214,612 | -0.09(-0.20%) |
Aug 04, 2017 | 43.28 | 43.28 | 42.27 | 42.79 | 206,193 | -0.04(-0.09%) |
Aug 03, 2017 | 43.42 | 43.62 | 42.70 | 42.82 | 195,717 | -0.55(-1.28%) |
Aug 02, 2017 | 42.98 | 43.50 | 42.84 | 43.38 | 324,587 | +0.47(+1.09%) |
Aug 01, 2017 | 43.37 | 43.53 | 42.88 | 42.91 | 257,868 | -0.31(-0.71%) |
Jul 31, 2017 | 42.71 | 44.19 | 42.57 | 43.22 | 486,869 | +0.39(+0.92%) |
Jul 28, 2017 | 45.66 | 46.56 | 41.61 | 42.82 | 860,877 | -8.49(-16.55%) |
Jul 27, 2017 | 51.38 | 51.53 | 50.64 | 51.32 | 121,099 | +0.14(+0.28%) |
Jul 26, 2017 | 52.45 | 52.45 | 51.17 | 51.18 | 153,779 | -1.24(-2.37%) |
Jul 25, 2017 | 51.75 | 52.44 | 51.22 | 52.42 | 225,231 | +0.82(+1.59%) |
Jul 24, 2017 | 51.01 | 51.62 | 50.59 | 51.60 | 169,800 | +0.59(+1.16%) |
Jul 21, 2017 | 52.26 | 52.47 | 50.81 | 51.00 | 151,995 | -1.02(-1.97%) |
Jul 20, 2017 | 51.45 | 52.13 | 50.98 | 52.03 | 318,732 | +0.51(+0.98%) |
Jul 19, 2017 | 49.79 | 51.60 | 49.76 | 51.52 | 218,918 | +1.84(+3.70%) |
Jul 18, 2017 | 50.19 | 50.33 | 49.17 | 49.68 | 224,542 | -0.68(-1.35%) |
Jul 17, 2017 | 49.73 | 50.85 | 49.47 | 50.36 | 194,899 | +0.72(+1.45%) |
Jul 14, 2017 | 49.34 | 49.79 | 49.26 | 49.64 | 233,152 | +0.22(+0.45%) |
Jul 13, 2017 | 50.28 | 50.28 | 49.31 | 49.42 | 148,705 | -0.52(-1.03%) |
Jul 12, 2017 | 50.03 | 50.51 | 49.73 | 49.94 | 224,469 | -0.11(-0.21%) |
Jul 11, 2017 | 50.26 | 50.40 | 49.68 | 50.05 | 132,793 | -0.16(-0.32%) |
Jul 10, 2017 | 50.31 | 50.83 | 49.87 | 50.21 | 126,661 | -0.21(-0.42%) |
Jul 07, 2017 | 49.55 | 50.49 | 49.55 | 50.42 | 143,612 | +1.13(+2.29%) |
Jul 06, 2017 | 49.77 | 50.10 | 49.21 | 49.29 | 151,946 | -0.85(-1.70%) |
Jul 05, 2017 | 50.09 | 50.27 | 49.69 | 50.14 | 146,107 | +0.00(+0.00%) |