Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.05 | 39.74 | 38.88 | 39.18 | 458,438 | +0.11(+0.28%) |
Sep 28, 2017 | 39.36 | 39.90 | 38.50 | 39.07 | 648,384 | -0.47(-1.19%) |
Sep 27, 2017 | 37.90 | 39.96 | 37.90 | 39.54 | 975,034 | +1.97(+5.24%) |
Sep 26, 2017 | 37.43 | 38.40 | 37.42 | 37.57 | 1,003,135 | +0.44(+1.19%) |
Sep 25, 2017 | 37.71 | 38.12 | 36.77 | 37.13 | 1,078,888 | -0.85(-2.24%) |
Sep 22, 2017 | 39.43 | 39.53 | 37.90 | 37.98 | 1,159,712 | -1.42(-3.60%) |
Sep 21, 2017 | 39.30 | 39.83 | 38.79 | 39.40 | 613,674 | +0.09(+0.23%) |
Sep 20, 2017 | 39.69 | 39.99 | 38.88 | 39.31 | 602,031 | -0.23(-0.58%) |
Sep 19, 2017 | 40.43 | 40.55 | 39.13 | 39.54 | 1,073,377 | -0.90(-2.23%) |
Sep 18, 2017 | 40.76 | 40.95 | 40.08 | 40.44 | 897,206 | -0.36(-0.88%) |
Sep 15, 2017 | 40.60 | 41.62 | 40.23 | 40.80 | 1,022,927 | +0.20(+0.49%) |
Sep 14, 2017 | 40.82 | 41.00 | 40.25 | 40.60 | 793,608 | -0.25(-0.61%) |
Sep 13, 2017 | 40.74 | 41.10 | 39.65 | 40.85 | 808,131 | +0.06(+0.15%) |
Sep 12, 2017 | 39.55 | 41.51 | 39.55 | 40.79 | 1,146,740 | +1.51(+3.84%) |
Sep 11, 2017 | 38.35 | 39.54 | 38.24 | 39.28 | 901,761 | +1.17(+3.07%) |
Sep 08, 2017 | 37.73 | 39.00 | 37.40 | 38.11 | 1,782,562 | +0.19(+0.50%) |
Sep 07, 2017 | 39.99 | 40.24 | 37.39 | 37.92 | 1,573,231 | -1.78(-4.48%) |
Sep 06, 2017 | 41.25 | 41.60 | 39.61 | 39.70 | 964,598 | -1.51(-3.66%) |
Sep 05, 2017 | 41.00 | 41.62 | 40.71 | 41.21 | 1,081,182 | +0.03(+0.07%) |
Sep 01, 2017 | 41.63 | 41.93 | 40.90 | 41.18 | 733,572 | -0.39(-0.94%) |
Aug 31, 2017 | 42.42 | 42.42 | 41.46 | 41.57 | 483,355 | -0.81(-1.91%) |
Aug 30, 2017 | 41.85 | 42.41 | 41.63 | 42.38 | 457,738 | +0.91(+2.19%) |
Aug 29, 2017 | 41.01 | 41.70 | 40.88 | 41.47 | 467,952 | +0.26(+0.63%) |
Aug 28, 2017 | 40.59 | 41.29 | 40.41 | 41.21 | 451,319 | +0.88(+2.18%) |
Aug 25, 2017 | 39.79 | 40.50 | 39.70 | 40.33 | 535,118 | +0.63(+1.59%) |
Aug 24, 2017 | 40.00 | 40.22 | 39.45 | 39.70 | 399,848 | -0.04(-0.10%) |
Aug 23, 2017 | 39.91 | 40.44 | 39.68 | 39.74 | 598,184 | -0.55(-1.37%) |
Aug 22, 2017 | 38.57 | 40.48 | 38.50 | 40.29 | 802,939 | +0.94(+2.39%) |
Aug 21, 2017 | 40.50 | 40.73 | 39.14 | 39.35 | 941,361 | -1.01(-2.50%) |
Aug 18, 2017 | 40.41 | 41.34 | 39.94 | 40.36 | 676,055 | -0.14(-0.35%) |
Aug 17, 2017 | 42.00 | 42.66 | 40.47 | 40.50 | 768,273 | -1.71(-4.05%) |
Aug 16, 2017 | 42.08 | 42.25 | 41.39 | 42.21 | 873,128 | +0.19(+0.45%) |
Aug 15, 2017 | 41.80 | 42.12 | 40.48 | 42.02 | 818,426 | +0.34(+0.82%) |
Aug 14, 2017 | 41.36 | 42.25 | 41.03 | 41.68 | 1,019,838 | +0.78(+1.91%) |
Aug 11, 2017 | 39.91 | 41.85 | 39.89 | 40.90 | 1,527,853 | +0.63(+1.56%) |
Aug 10, 2017 | 42.30 | 42.36 | 40.01 | 40.27 | 1,996,441 | -2.29(-5.38%) |
Aug 09, 2017 | 42.16 | 42.98 | 41.52 | 42.56 | 1,814,482 | -0.02(-0.05%) |
Aug 08, 2017 | 44.81 | 44.88 | 42.50 | 42.58 | 2,669,378 | -2.30(-5.12%) |
Aug 07, 2017 | 45.21 | 45.57 | 43.87 | 44.88 | 1,607,358 | -0.44(-0.97%) |
Aug 04, 2017 | 48.31 | 44.92 | 45.32 | 4,200,901 | -5.22(-10.33%) | |
Aug 03, 2017 | 51.69 | 52.21 | 49.88 | 50.54 | 1,753,480 | -0.98(-1.90%) |
Aug 02, 2017 | 53.14 | 53.56 | 50.65 | 51.52 | 1,264,915 | -2.39(-4.43%) |
Aug 01, 2017 | 53.46 | 54.17 | 52.21 | 53.91 | 579,899 | +1.30(+2.47%) |
Jul 31, 2017 | 54.25 | 54.53 | 52.55 | 52.61 | 559,036 | -1.44(-2.66%) |
Jul 28, 2017 | 55.90 | 56.01 | 53.91 | 54.05 | 686,263 | -2.26(-4.01%) |
Jul 27, 2017 | 54.47 | 57.32 | 54.30 | 56.31 | 1,268,485 | +2.38(+4.41%) |
Jul 26, 2017 | 54.19 | 54.79 | 53.59 | 53.93 | 408,778 | -0.06(-0.11%) |
Jul 25, 2017 | 53.91 | 54.85 | 53.16 | 53.99 | 611,562 | +0.15(+0.28%) |
Jul 24, 2017 | 53.40 | 53.88 | 52.75 | 53.84 | 350,927 | +0.45(+0.84%) |
Jul 21, 2017 | 54.06 | 54.06 | 52.90 | 53.39 | 509,629 | -0.75(-1.39%) |
Jul 20, 2017 | 54.65 | 53.72 | 54.14 | 419,707 | -0.36(-0.66%) | |
Jul 19, 2017 | 53.12 | 54.72 | 52.78 | 54.50 | 630,204 | +1.69(+3.20%) |
Jul 18, 2017 | 52.69 | 53.02 | 52.05 | 52.81 | 595,106 | -0.01(-0.02%) |
Jul 17, 2017 | 54.40 | 54.90 | 52.66 | 52.82 | 841,794 | -2.27(-4.12%) |
Jul 14, 2017 | 54.55 | 55.40 | 54.20 | 55.09 | 510,327 | +0.62(+1.14%) |
Jul 13, 2017 | 54.18 | 55.01 | 53.81 | 54.47 | 739,299 | +0.23(+0.42%) |
Jul 12, 2017 | 53.22 | 54.37 | 52.86 | 54.24 | 871,992 | +1.58(+3.00%) |
Jul 11, 2017 | 52.59 | 52.98 | 52.05 | 52.66 | 922,023 | +0.16(+0.30%) |
Jul 10, 2017 | 50.74 | 52.57 | 50.74 | 52.50 | 920,360 | +1.64(+3.22%) |
Jul 07, 2017 | 50.84 | 51.87 | 50.54 | 50.86 | 811,532 | +0.17(+0.34%) |
Jul 06, 2017 | 51.49 | 50.28 | 50.69 | 1,196,414 | -0.81(-1.57%) | |
Jul 05, 2017 | 52.25 | 53.10 | 50.97 | 51.50 | 924,609 | -0.45(-0.87%) |