Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.87 | 42.17 | 41.46 | 41.97 | 415,108 | +0.18(+0.44%) |
Sep 28, 2017 | 41.71 | 42.08 | 41.48 | 41.79 | 393,564 | -0.06(-0.15%) |
Sep 27, 2017 | 40.89 | 41.95 | 40.40 | 41.85 | 455,025 | +1.29(+3.17%) |
Sep 26, 2017 | 40.15 | 40.82 | 40.01 | 40.56 | 355,400 | +0.61(+1.52%) |
Sep 25, 2017 | 40.42 | 41.04 | 39.69 | 39.95 | 294,604 | -0.50(-1.23%) |
Sep 22, 2017 | 40.08 | 40.73 | 39.66 | 40.45 | 521,729 | +0.37(+0.91%) |
Sep 21, 2017 | 38.99 | 40.40 | 38.70 | 40.08 | 439,789 | +1.35(+3.48%) |
Sep 20, 2017 | 38.26 | 39.03 | 37.48 | 38.74 | 877,366 | +0.15(+0.38%) |
Sep 19, 2017 | 37.41 | 40.22 | 37.40 | 38.59 | 751,062 | -0.53(-1.36%) |
Sep 18, 2017 | 39.10 | 39.35 | 38.52 | 39.12 | 832,900 | +0.16(+0.40%) |
Sep 15, 2017 | 39.04 | 39.21 | 38.70 | 38.96 | 514,190 | +0.01(+0.02%) |
Sep 14, 2017 | 39.10 | 39.25 | 38.61 | 38.95 | 218,378 | -0.15(-0.38%) |
Sep 13, 2017 | 39.14 | 39.57 | 38.83 | 39.10 | 267,536 | -0.04(-0.11%) |
Sep 12, 2017 | 39.48 | 39.65 | 39.01 | 39.14 | 351,746 | -0.18(-0.46%) |
Sep 11, 2017 | 39.61 | 39.61 | 38.93 | 39.33 | 308,940 | -0.10(-0.24%) |
Sep 08, 2017 | 37.74 | 40.13 | 37.63 | 39.42 | 772,755 | +1.68(+4.45%) |
Sep 07, 2017 | 37.92 | 38.13 | 37.42 | 37.74 | 244,449 | -0.25(-0.66%) |
Sep 06, 2017 | 37.94 | 38.12 | 37.74 | 38.00 | 255,325 | +0.30(+0.78%) |
Sep 05, 2017 | 37.56 | 37.92 | 37.56 | 37.70 | 186,604 | -0.02(-0.05%) |
Sep 01, 2017 | 38.01 | 38.08 | 37.69 | 37.72 | 158,942 | -0.29(-0.76%) |
Aug 31, 2017 | 38.06 | 38.21 | 37.45 | 38.01 | 282,596 | +0.13(+0.34%) |
Aug 30, 2017 | 37.47 | 38.00 | 37.26 | 37.87 | 292,732 | +0.37(+1.00%) |
Aug 29, 2017 | 36.73 | 37.51 | 36.73 | 37.50 | 311,681 | +0.42(+1.13%) |
Aug 28, 2017 | 37.27 | 37.37 | 36.40 | 37.08 | 475,646 | +0.03(+0.07%) |
Aug 25, 2017 | 37.22 | 35.49 | 37.06 | 918,425 | +1.35(+3.77%) | |
Aug 24, 2017 | 35.84 | 36.61 | 35.41 | 35.71 | 1,257,783 | +0.04(+0.12%) |
Aug 23, 2017 | 39.68 | 40.30 | 34.81 | 35.67 | 2,659,815 | -5.22(-12.76%) |
Aug 22, 2017 | 41.00 | 41.03 | 40.06 | 40.88 | 630,676 | +0.05(+0.13%) |
Aug 21, 2017 | 41.13 | 41.24 | 40.75 | 40.83 | 176,886 | -0.41(-0.99%) |
Aug 18, 2017 | 42.15 | 42.45 | 41.20 | 41.24 | 349,820 | -1.44(-3.38%) |
Aug 17, 2017 | 43.48 | 44.08 | 42.67 | 42.68 | 133,022 | -1.29(-2.93%) |
Aug 16, 2017 | 43.89 | 44.23 | 43.65 | 43.97 | 160,957 | +0.07(+0.16%) |
Aug 15, 2017 | 45.36 | 45.36 | 43.84 | 43.90 | 155,011 | -1.38(-3.05%) |
Aug 14, 2017 | 45.13 | 45.53 | 44.97 | 45.28 | 130,039 | +0.57(+1.26%) |
Aug 11, 2017 | 44.23 | 44.89 | 44.01 | 44.72 | 134,814 | +0.67(+1.52%) |
Aug 10, 2017 | 44.67 | 44.85 | 44.01 | 44.05 | 166,977 | -0.89(-1.97%) |
Aug 09, 2017 | 45.08 | 45.31 | 44.63 | 44.94 | 117,435 | -0.38(-0.84%) |
Aug 08, 2017 | 45.59 | 46.20 | 44.97 | 45.32 | 94,801 | -0.26(-0.57%) |
Aug 07, 2017 | 45.44 | 46.18 | 45.22 | 45.58 | 160,868 | +0.09(+0.19%) |
Aug 04, 2017 | 45.40 | 45.67 | 44.95 | 45.49 | 96,648 | +0.30(+0.65%) |
Aug 03, 2017 | 45.43 | 45.62 | 44.90 | 45.20 | 150,525 | -0.15(-0.33%) |
Aug 02, 2017 | 45.58 | 45.81 | 45.04 | 45.35 | 117,237 | -0.25(-0.55%) |
Aug 01, 2017 | 45.45 | 45.74 | 45.16 | 45.60 | 155,556 | +0.30(+0.65%) |
Jul 31, 2017 | 45.47 | 45.64 | 45.03 | 45.30 | 206,315 | -0.17(-0.36%) |
Jul 28, 2017 | 45.61 | 46.00 | 45.22 | 45.47 | 114,022 | -0.22(-0.48%) |
Jul 27, 2017 | 45.82 | 45.88 | 45.28 | 45.68 | 183,425 | +0.03(+0.08%) |
Jul 26, 2017 | 46.09 | 46.15 | 45.48 | 45.65 | 151,111 | -0.41(-0.89%) |
Jul 25, 2017 | 46.09 | 46.17 | 45.88 | 46.06 | 414,627 | +0.23(+0.49%) |
Jul 24, 2017 | 45.98 | 46.26 | 45.46 | 45.83 | 253,724 | -0.14(-0.30%) |
Jul 21, 2017 | 46.95 | 47.17 | 45.72 | 45.97 | 233,517 | -0.74(-1.58%) |
Jul 20, 2017 | 47.00 | 46.30 | 46.71 | 112,894 | -0.29(-0.61%) | |
Jul 19, 2017 | 46.87 | 47.25 | 46.68 | 47.00 | 187,446 | +0.26(+0.56%) |
Jul 18, 2017 | 47.54 | 47.74 | 46.43 | 46.74 | 270,939 | -0.97(-2.02%) |
Jul 17, 2017 | 47.12 | 47.99 | 46.99 | 47.70 | 200,208 | +0.63(+1.35%) |
Jul 14, 2017 | 46.63 | 47.38 | 46.60 | 47.07 | 383,239 | +0.28(+0.60%) |
Jul 13, 2017 | 47.06 | 47.33 | 46.68 | 46.78 | 238,657 | -0.20(-0.42%) |
Jul 12, 2017 | 47.33 | 47.61 | 46.70 | 46.98 | 275,967 | +0.18(+0.39%) |
Jul 11, 2017 | 47.82 | 48.10 | 46.75 | 46.80 | 272,559 | -0.93(-1.95%) |
Jul 10, 2017 | 47.98 | 48.48 | 47.64 | 47.73 | 208,149 | -0.24(-0.51%) |
Jul 07, 2017 | 47.70 | 48.13 | 47.58 | 47.97 | 280,170 | +0.23(+0.47%) |
Jul 06, 2017 | 49.12 | 49.23 | 47.55 | 47.75 | 346,741 | -1.90(-3.82%) |
Jul 05, 2017 | 50.00 | 50.58 | 49.11 | 49.64 | 762,834 | -0.45(-0.90%) |