Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.50 | 42.50 | 41.05 | 41.12 | 56,778 | -1.23(-2.89%) |
Sep 28, 2017 | 41.35 | 42.80 | 41.30 | 42.35 | 110,040 | +0.75(+1.80%) |
Sep 27, 2017 | 41.80 | 41.90 | 41.00 | 41.60 | 96,926 | +0.20(+0.48%) |
Sep 26, 2017 | 41.35 | 41.70 | 41.10 | 41.40 | 79,452 | +0.00(+0.00%) |
Sep 25, 2017 | 39.58 | 42.02 | 39.58 | 41.40 | 59,083 | +0.55(+1.35%) |
Sep 22, 2017 | 40.55 | 41.00 | 40.30 | 40.85 | 57,762 | +0.35(+0.86%) |
Sep 21, 2017 | 40.90 | 41.15 | 40.45 | 40.50 | 47,229 | -0.30(-0.74%) |
Sep 20, 2017 | 40.70 | 41.10 | 39.92 | 40.80 | 68,361 | -0.05(-0.12%) |
Sep 19, 2017 | 40.75 | 41.05 | 40.20 | 40.85 | 42,927 | +0.10(+0.25%) |
Sep 18, 2017 | 40.75 | 41.00 | 40.60 | 40.75 | 50,909 | -0.05(-0.12%) |
Sep 15, 2017 | 40.65 | 41.25 | 40.60 | 40.80 | 71,712 | +0.00(+0.00%) |
Sep 14, 2017 | 40.40 | 41.20 | 40.25 | 40.80 | 48,500 | +0.40(+0.99%) |
Sep 13, 2017 | 39.85 | 41.10 | 39.85 | 40.40 | 39,034 | +0.70(+1.76%) |
Sep 12, 2017 | 40.02 | 39.20 | 39.70 | 67,713 | +0.65(+1.66%) | |
Sep 11, 2017 | 39.25 | 39.45 | 38.80 | 39.05 | 50,894 | +0.15(+0.39%) |
Sep 08, 2017 | 38.45 | 39.75 | 38.45 | 38.90 | 46,792 | +0.05(+0.13%) |
Sep 07, 2017 | 38.85 | 39.55 | 38.75 | 38.85 | 53,421 | +0.20(+0.52%) |
Sep 06, 2017 | 39.40 | 39.75 | 38.65 | 38.65 | 152,771 | -0.75(-1.90%) |
Sep 05, 2017 | 39.30 | 39.80 | 38.80 | 39.40 | 50,683 | -0.05(-0.13%) |
Sep 01, 2017 | 37.60 | 39.50 | 37.60 | 39.45 | 48,692 | +1.05(+2.73%) |
Aug 31, 2017 | 38.95 | 40.15 | 38.20 | 38.40 | 71,813 | -0.38(-0.97%) |
Aug 30, 2017 | 38.55 | 39.05 | 38.50 | 38.77 | 45,606 | +0.17(+0.45%) |
Aug 29, 2017 | 36.90 | 39.35 | 36.60 | 38.60 | 87,315 | +1.45(+3.90%) |
Aug 28, 2017 | 37.00 | 37.75 | 36.50 | 37.15 | 87,961 | +0.25(+0.68%) |
Aug 25, 2017 | 36.50 | 37.80 | 36.50 | 36.90 | 47,584 | +0.00(+0.00%) |
Aug 24, 2017 | 38.15 | 38.20 | 36.75 | 36.90 | 36,059 | -0.75(-1.99%) |
Aug 23, 2017 | 39.10 | 39.10 | 37.55 | 37.65 | 26,522 | -1.75(-4.44%) |
Aug 22, 2017 | 39.15 | 40.45 | 39.10 | 39.40 | 44,561 | +0.50(+1.29%) |
Aug 21, 2017 | 38.35 | 39.67 | 38.35 | 38.90 | 42,217 | +0.65(+1.70%) |
Aug 18, 2017 | 33.05 | 38.60 | 33.05 | 38.25 | 74,559 | +1.35(+3.66%) |
Aug 17, 2017 | 37.55 | 37.60 | 36.60 | 36.90 | 48,604 | -0.65(-1.73%) |
Aug 16, 2017 | 37.70 | 38.05 | 37.08 | 37.55 | 23,811 | +0.00(+0.00%) |
Aug 15, 2017 | 38.25 | 38.25 | 37.40 | 37.55 | 21,756 | -0.90(-2.34%) |
Aug 14, 2017 | 37.60 | 38.45 | 37.60 | 38.45 | 13,668 | +1.00(+2.67%) |
Aug 11, 2017 | 37.30 | 38.15 | 37.02 | 37.45 | 15,011 | +0.05(+0.13%) |
Aug 10, 2017 | 38.05 | 38.05 | 37.15 | 37.40 | 14,907 | -0.70(-1.84%) |
Aug 09, 2017 | 38.70 | 38.70 | 37.90 | 38.10 | 15,381 | -0.45(-1.17%) |
Aug 08, 2017 | 38.25 | 39.20 | 38.15 | 38.55 | 22,854 | +0.40(+1.05%) |
Aug 07, 2017 | 37.85 | 38.35 | 37.70 | 38.15 | 12,784 | +0.00(+0.00%) |
Aug 04, 2017 | 37.40 | 38.25 | 37.40 | 38.15 | 21,259 | +0.85(+2.28%) |
Aug 03, 2017 | 38.20 | 38.35 | 37.10 | 37.30 | 34,192 | -0.95(-2.48%) |
Aug 02, 2017 | 39.40 | 39.70 | 38.25 | 38.25 | 21,359 | -1.15(-2.92%) |
Aug 01, 2017 | 38.85 | 39.50 | 38.55 | 39.40 | 34,680 | +0.20(+0.51%) |
Jul 31, 2017 | 40.00 | 40.00 | 38.50 | 39.20 | 25,126 | +0.00(+0.00%) |
Jul 28, 2017 | 39.07 | 39.30 | 38.55 | 39.20 | 13,642 | +0.10(+0.26%) |
Jul 27, 2017 | 38.05 | 39.35 | 38.00 | 39.10 | 62,336 | +0.80(+2.09%) |
Jul 26, 2017 | 38.00 | 38.50 | 37.73 | 38.30 | 16,106 | +0.35(+0.92%) |
Jul 25, 2017 | 37.80 | 38.70 | 37.60 | 37.95 | 66,747 | +0.35(+0.93%) |
Jul 24, 2017 | 38.25 | 38.25 | 37.50 | 37.60 | 18,613 | -0.85(-2.21%) |
Jul 21, 2017 | 38.60 | 38.70 | 37.45 | 38.45 | 64,641 | +0.05(+0.13%) |
Jul 20, 2017 | 38.25 | 38.90 | 38.20 | 38.40 | 65,350 | +0.25(+0.66%) |
Jul 19, 2017 | 38.15 | 39.30 | 38.05 | 38.15 | 77,200 | +0.05(+0.13%) |
Jul 18, 2017 | 38.55 | 38.75 | 37.52 | 38.10 | 54,605 | -0.45(-1.17%) |
Jul 17, 2017 | 37.20 | 38.90 | 37.20 | 38.55 | 68,204 | +1.15(+3.07%) |
Jul 14, 2017 | 38.50 | 38.55 | 37.30 | 37.40 | 40,181 | -1.10(-2.86%) |
Jul 13, 2017 | 38.00 | 39.10 | 37.55 | 38.50 | 108,600 | +0.95(+2.53%) |
Jul 12, 2017 | 38.00 | 38.40 | 37.17 | 37.55 | 26,551 | -0.35(-0.92%) |
Jul 11, 2017 | 37.00 | 38.35 | 36.25 | 37.90 | 88,162 | +0.45(+1.20%) |
Jul 10, 2017 | 37.90 | 38.40 | 37.10 | 37.45 | 40,830 | -0.65(-1.71%) |
Jul 07, 2017 | 37.90 | 38.70 | 37.25 | 38.10 | 28,255 | +0.45(+1.20%) |
Jul 06, 2017 | 38.50 | 38.50 | 37.25 | 37.65 | 54,198 | -0.95(-2.46%) |
Jul 05, 2017 | 38.75 | 38.95 | 38.05 | 38.60 | 28,268 | -0.30(-0.77%) |