Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.05 | 45.21 | 44.66 | 44.97 | 220,590 | -0.06(-0.13%) |
Sep 28, 2017 | 44.55 | 45.12 | 44.18 | 45.03 | 225,183 | +0.35(+0.79%) |
Sep 27, 2017 | 42.93 | 44.90 | 42.93 | 44.68 | 319,891 | +2.24(+5.29%) |
Sep 26, 2017 | 42.30 | 42.89 | 42.22 | 42.44 | 129,419 | +0.23(+0.55%) |
Sep 25, 2017 | 42.25 | 42.41 | 41.77 | 42.21 | 192,526 | -0.10(-0.24%) |
Sep 22, 2017 | 41.55 | 42.37 | 41.25 | 42.31 | 152,133 | +0.72(+1.74%) |
Sep 21, 2017 | 41.69 | 42.53 | 41.39 | 41.59 | 303,662 | +0.25(+0.60%) |
Sep 20, 2017 | 41.11 | 41.66 | 40.57 | 41.34 | 200,144 | +0.28(+0.69%) |
Sep 19, 2017 | 40.79 | 41.07 | 40.50 | 41.05 | 153,099 | +0.34(+0.82%) |
Sep 18, 2017 | 40.20 | 41.13 | 39.97 | 40.72 | 134,909 | +0.59(+1.48%) |
Sep 15, 2017 | 40.33 | 40.33 | 39.75 | 40.13 | 298,381 | -0.26(-0.64%) |
Sep 14, 2017 | 39.98 | 40.44 | 39.48 | 40.38 | 141,258 | +0.40(+1.01%) |
Sep 13, 2017 | 40.68 | 40.90 | 39.84 | 39.98 | 194,693 | -0.67(-1.65%) |
Sep 12, 2017 | 40.56 | 41.19 | 40.39 | 40.65 | 147,339 | +0.43(+1.07%) |
Sep 11, 2017 | 39.95 | 40.66 | 39.71 | 40.22 | 214,529 | +0.82(+2.07%) |
Sep 08, 2017 | 39.10 | 39.91 | 39.06 | 39.40 | 166,757 | +0.23(+0.59%) |
Sep 07, 2017 | 39.34 | 39.68 | 38.48 | 39.17 | 232,495 | -0.26(-0.65%) |
Sep 06, 2017 | 40.03 | 40.29 | 39.27 | 39.43 | 264,380 | -0.46(-1.14%) |
Sep 05, 2017 | 40.93 | 40.97 | 39.45 | 39.89 | 322,841 | -1.28(-3.11%) |
Sep 01, 2017 | 41.47 | 41.68 | 40.99 | 41.17 | 165,035 | -0.25(-0.60%) |
Aug 31, 2017 | 40.42 | 41.44 | 40.12 | 41.42 | 240,439 | +1.11(+2.75%) |
Aug 30, 2017 | 40.58 | 40.93 | 39.99 | 40.31 | 155,682 | -0.37(-0.91%) |
Aug 29, 2017 | 39.36 | 40.88 | 39.31 | 40.68 | 257,100 | +0.89(+2.22%) |
Aug 28, 2017 | 40.59 | 40.80 | 39.62 | 39.79 | 301,653 | -0.57(-1.41%) |
Aug 25, 2017 | 40.51 | 41.15 | 40.05 | 40.36 | 233,434 | -0.09(-0.21%) |
Aug 24, 2017 | 41.15 | 41.15 | 40.24 | 40.44 | 161,482 | -0.43(-1.05%) |
Aug 23, 2017 | 40.69 | 41.16 | 40.55 | 40.87 | 144,524 | -0.11(-0.27%) |
Aug 22, 2017 | 40.90 | 41.18 | 40.77 | 40.99 | 91,745 | +0.44(+1.08%) |
Aug 21, 2017 | 40.74 | 40.85 | 40.10 | 40.55 | 163,458 | -0.34(-0.84%) |
Aug 18, 2017 | 39.99 | 41.09 | 39.99 | 40.89 | 246,668 | +0.49(+1.21%) |
Aug 17, 2017 | 41.04 | 41.30 | 40.26 | 40.40 | 235,073 | -0.97(-2.35%) |
Aug 16, 2017 | 41.01 | 41.73 | 41.00 | 41.37 | 237,475 | +0.69(+1.69%) |
Aug 15, 2017 | 41.16 | 41.25 | 40.39 | 40.69 | 169,022 | -0.32(-0.78%) |
Aug 14, 2017 | 40.67 | 41.29 | 40.59 | 41.00 | 221,101 | +0.90(+2.25%) |
Aug 11, 2017 | 38.92 | 40.57 | 38.92 | 40.10 | 220,796 | +0.36(+0.91%) |
Aug 10, 2017 | 40.39 | 40.89 | 39.69 | 39.74 | 238,136 | -0.95(-2.34%) |
Aug 09, 2017 | 40.82 | 41.20 | 40.42 | 40.69 | 402,895 | -0.46(-1.13%) |
Aug 08, 2017 | 42.11 | 42.40 | 41.05 | 41.16 | 405,498 | -1.05(-2.48%) |
Aug 07, 2017 | 42.35 | 42.49 | 41.37 | 42.21 | 310,033 | -0.15(-0.37%) |
Aug 04, 2017 | 43.19 | 43.29 | 42.04 | 42.36 | 290,915 | -0.36(-0.84%) |
Aug 03, 2017 | 41.92 | 42.80 | 40.69 | 42.72 | 523,579 | +2.46(+6.10%) |
Aug 02, 2017 | 40.77 | 41.17 | 38.97 | 40.26 | 861,350 | -2.93(-6.78%) |
Aug 01, 2017 | 43.38 | 43.39 | 42.24 | 43.19 | 252,670 | +0.01(+0.02%) |
Jul 31, 2017 | 42.17 | 43.34 | 42.17 | 43.19 | 201,083 | +0.88(+2.07%) |
Jul 28, 2017 | 42.34 | 42.49 | 41.76 | 42.31 | 143,255 | -0.21(-0.49%) |
Jul 27, 2017 | 42.65 | 43.26 | 42.34 | 42.52 | 222,733 | -0.15(-0.34%) |
Jul 26, 2017 | 43.63 | 43.63 | 42.49 | 42.66 | 275,760 | -0.94(-2.15%) |
Jul 25, 2017 | 44.11 | 44.38 | 43.41 | 43.60 | 141,628 | +0.03(+0.06%) |
Jul 24, 2017 | 43.45 | 44.05 | 42.97 | 43.57 | 213,157 | +0.10(+0.24%) |
Jul 21, 2017 | 44.11 | 44.11 | 43.24 | 43.47 | 234,446 | +0.39(+0.90%) |
Jul 20, 2017 | 43.00 | 43.14 | 42.52 | 43.08 | 178,490 | -0.01(-0.02%) |
Jul 19, 2017 | 42.77 | 43.56 | 42.73 | 43.09 | 198,257 | +0.41(+0.97%) |
Jul 18, 2017 | 41.85 | 43.31 | 41.81 | 42.68 | 244,410 | +0.64(+1.51%) |
Jul 17, 2017 | 44.29 | 44.29 | 41.37 | 42.04 | 609,828 | -2.49(-5.60%) |
Jul 14, 2017 | 44.29 | 44.83 | 43.92 | 44.54 | 161,607 | -0.22(-0.50%) |
Jul 13, 2017 | 45.12 | 45.34 | 44.29 | 44.76 | 134,229 | -0.19(-0.42%) |
Jul 12, 2017 | 45.29 | 45.62 | 44.70 | 44.95 | 162,301 | -0.15(-0.34%) |
Jul 11, 2017 | 44.98 | 45.55 | 44.71 | 45.10 | 204,245 | +0.11(+0.25%) |
Jul 10, 2017 | 44.93 | 45.32 | 44.14 | 44.99 | 242,088 | +0.08(+0.17%) |
Jul 07, 2017 | 43.81 | 45.69 | 43.54 | 44.91 | 416,496 | +1.31(+3.00%) |
Jul 06, 2017 | 42.90 | 43.81 | 42.27 | 43.61 | 328,240 | +0.53(+1.24%) |
Jul 05, 2017 | 42.98 | 43.30 | 42.28 | 43.07 | 131,886 | +0.33(+0.76%) |