Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.20 | 41.55 | 40.50 | 40.80 | 431,090 | -0.50(-1.21%) |
Sep 28, 2017 | 40.50 | 41.45 | 40.39 | 41.30 | 349,665 | +0.80(+1.98%) |
Sep 27, 2017 | 39.95 | 40.90 | 39.60 | 40.50 | 552,035 | +0.80(+2.02%) |
Sep 26, 2017 | 39.25 | 40.35 | 38.75 | 39.70 | 771,547 | +0.35(+0.89%) |
Sep 25, 2017 | 38.60 | 39.92 | 37.95 | 39.35 | 529,856 | +0.60(+1.55%) |
Sep 22, 2017 | 38.50 | 38.98 | 38.15 | 38.75 | 377,204 | +0.30(+0.78%) |
Sep 21, 2017 | 38.85 | 38.85 | 38.10 | 38.45 | 541,330 | -0.45(-1.16%) |
Sep 20, 2017 | 38.80 | 39.25 | 38.12 | 38.90 | 690,158 | +0.00(+0.00%) |
Sep 19, 2017 | 38.40 | 38.90 | 38.33 | 38.90 | 576,626 | +0.35(+0.91%) |
Sep 18, 2017 | 38.55 | 38.90 | 38.40 | 38.55 | 229,767 | -0.05(-0.13%) |
Sep 15, 2017 | 38.45 | 38.70 | 38.10 | 38.60 | 364,767 | +0.25(+0.65%) |
Sep 14, 2017 | 39.25 | 39.45 | 38.12 | 38.35 | 259,599 | -0.85(-2.17%) |
Sep 13, 2017 | 38.60 | 39.70 | 38.50 | 39.20 | 492,193 | +0.45(+1.16%) |
Sep 12, 2017 | 38.65 | 38.80 | 37.65 | 38.75 | 363,889 | +0.10(+0.26%) |
Sep 11, 2017 | 38.50 | 38.90 | 37.95 | 38.65 | 263,079 | +0.30(+0.78%) |
Sep 08, 2017 | 37.95 | 38.55 | 37.95 | 38.35 | 238,940 | +0.25(+0.66%) |
Sep 07, 2017 | 38.00 | 38.45 | 37.70 | 38.10 | 294,414 | +0.25(+0.66%) |
Sep 06, 2017 | 38.40 | 38.50 | 37.60 | 37.85 | 256,298 | -0.35(-0.92%) |
Sep 05, 2017 | 38.45 | 38.55 | 37.73 | 38.20 | 265,670 | -0.35(-0.91%) |
Sep 01, 2017 | 39.35 | 39.35 | 38.30 | 38.55 | 297,904 | -0.65(-1.66%) |
Aug 31, 2017 | 37.95 | 39.38 | 37.90 | 39.20 | 434,946 | +1.30(+3.43%) |
Aug 30, 2017 | 37.60 | 38.30 | 37.50 | 37.90 | 380,189 | +0.10(+0.26%) |
Aug 29, 2017 | 37.10 | 38.05 | 35.96 | 37.80 | 475,617 | +0.25(+0.67%) |
Aug 28, 2017 | 37.00 | 37.80 | 36.98 | 37.55 | 273,056 | +0.35(+0.94%) |
Aug 25, 2017 | 37.40 | 37.40 | 36.80 | 37.20 | 222,827 | +0.00(+0.00%) |
Aug 24, 2017 | 37.75 | 37.75 | 36.95 | 37.20 | 321,007 | -0.35(-0.93%) |
Aug 23, 2017 | 38.25 | 38.55 | 37.55 | 37.55 | 600,582 | -0.75(-1.96%) |
Aug 22, 2017 | 37.80 | 38.65 | 37.70 | 38.30 | 780,674 | +0.55(+1.46%) |
Aug 21, 2017 | 37.25 | 38.05 | 37.05 | 37.75 | 495,665 | +0.45(+1.21%) |
Aug 18, 2017 | 35.65 | 37.60 | 35.65 | 37.30 | 652,501 | +1.45(+4.04%) |
Aug 17, 2017 | 36.35 | 36.70 | 35.75 | 35.85 | 422,885 | -0.65(-1.78%) |
Aug 16, 2017 | 36.00 | 36.75 | 35.90 | 36.50 | 457,396 | +0.45(+1.25%) |
Aug 15, 2017 | 37.10 | 37.15 | 35.90 | 36.05 | 566,530 | -1.05(-2.83%) |
Aug 14, 2017 | 37.20 | 37.27 | 36.70 | 37.10 | 449,863 | +0.25(+0.68%) |
Aug 11, 2017 | 37.50 | 37.75 | 36.65 | 36.85 | 298,849 | -0.45(-1.21%) |
Aug 10, 2017 | 37.65 | 37.80 | 37.05 | 37.30 | 925,084 | -0.43(-1.13%) |
Aug 09, 2017 | 38.50 | 38.70 | 37.50 | 37.73 | 332,243 | -0.92(-2.39%) |
Aug 08, 2017 | 38.60 | 39.00 | 37.80 | 38.65 | 391,876 | +0.05(+0.13%) |
Aug 07, 2017 | 38.75 | 39.20 | 38.35 | 38.60 | 207,610 | -0.17(-0.45%) |
Aug 04, 2017 | 38.80 | 37.80 | 38.77 | 361,479 | +0.82(+2.17%) | |
Aug 03, 2017 | 38.15 | 38.55 | 37.60 | 37.95 | 395,125 | -0.30(-0.78%) |
Aug 02, 2017 | 38.60 | 38.60 | 37.15 | 38.25 | 1,272,294 | -0.45(-1.16%) |
Aug 01, 2017 | 39.60 | 40.20 | 38.60 | 38.70 | 574,614 | -0.95(-2.40%) |
Jul 31, 2017 | 40.85 | 40.85 | 39.00 | 39.65 | 638,966 | -1.15(-2.82%) |
Jul 28, 2017 | 39.35 | 41.55 | 37.55 | 40.80 | 1,107,628 | +1.45(+3.68%) |
Jul 27, 2017 | 39.70 | 39.85 | 38.70 | 39.35 | 512,587 | -0.40(-1.01%) |
Jul 26, 2017 | 40.55 | 40.55 | 39.65 | 39.75 | 234,761 | -0.80(-1.97%) |
Jul 25, 2017 | 40.55 | 40.75 | 40.10 | 40.55 | 367,777 | +0.30(+0.75%) |
Jul 24, 2017 | 39.55 | 40.40 | 39.40 | 40.25 | 226,654 | +0.50(+1.26%) |
Jul 21, 2017 | 40.85 | 40.87 | 39.70 | 39.75 | 304,846 | -0.60(-1.49%) |
Jul 20, 2017 | 40.35 | 39.70 | 40.35 | 374,440 | +0.40(+1.00%) | |
Jul 19, 2017 | 39.85 | 40.15 | 39.70 | 39.95 | 543,956 | +0.10(+0.25%) |
Jul 18, 2017 | 39.50 | 39.90 | 39.20 | 39.85 | 305,616 | +0.15(+0.38%) |
Jul 17, 2017 | 40.10 | 40.50 | 39.35 | 39.70 | 240,151 | -0.45(-1.12%) |
Jul 14, 2017 | 39.75 | 40.75 | 39.65 | 40.15 | 414,024 | +0.40(+1.01%) |
Jul 13, 2017 | 39.75 | 39.85 | 39.15 | 39.75 | 356,931 | +0.15(+0.38%) |
Jul 12, 2017 | 39.65 | 39.80 | 39.45 | 39.60 | 353,154 | +0.05(+0.13%) |
Jul 11, 2017 | 39.30 | 39.80 | 39.00 | 39.55 | 331,131 | +0.15(+0.38%) |
Jul 10, 2017 | 39.70 | 39.85 | 39.14 | 39.40 | 208,212 | -0.40(-1.01%) |
Jul 07, 2017 | 38.50 | 39.95 | 38.40 | 39.80 | 441,390 | +1.10(+2.84%) |
Jul 06, 2017 | 39.45 | 39.50 | 38.45 | 38.70 | 279,692 | -0.85(-2.15%) |
Jul 05, 2017 | 39.60 | 39.65 | 39.10 | 39.55 | 295,748 | +0.05(+0.13%) |