Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.36 | 46.69 | 45.31 | 46.23 | 959,035 | +0.01(+0.02%) |
Sep 28, 2017 | 47.28 | 47.63 | 45.38 | 46.22 | 997,602 | -1.01(-2.14%) |
Sep 27, 2017 | 47.41 | 46.47 | 47.23 | 1,544,048 | +0.28(+0.60%) | |
Sep 26, 2017 | 46.12 | 47.10 | 45.78 | 46.95 | 1,229,048 | +0.74(+1.59%) |
Sep 25, 2017 | 44.56 | 46.25 | 44.56 | 46.21 | 1,245,303 | +2.35(+5.35%) |
Sep 22, 2017 | 43.49 | 44.29 | 43.19 | 43.87 | 920,290 | +0.19(+0.43%) |
Sep 21, 2017 | 42.53 | 43.99 | 42.07 | 43.68 | 882,918 | +1.17(+2.75%) |
Sep 20, 2017 | 41.71 | 43.26 | 41.54 | 42.51 | 997,667 | +1.00(+2.41%) |
Sep 19, 2017 | 41.96 | 42.23 | 41.08 | 41.51 | 609,552 | -0.28(-0.68%) |
Sep 18, 2017 | 41.17 | 42.07 | 41.02 | 41.79 | 735,950 | +0.49(+1.19%) |
Sep 15, 2017 | 41.24 | 41.31 | 39.47 | 41.30 | 3,019,427 | +0.20(+0.48%) |
Sep 14, 2017 | 41.18 | 42.07 | 40.54 | 41.10 | 957,743 | +0.40(+0.97%) |
Sep 13, 2017 | 39.46 | 41.00 | 39.21 | 40.71 | 1,024,346 | +1.52(+3.87%) |
Sep 12, 2017 | 38.34 | 39.77 | 38.27 | 39.19 | 792,093 | +0.90(+2.34%) |
Sep 11, 2017 | 37.74 | 38.56 | 37.74 | 38.29 | 779,730 | +0.70(+1.86%) |
Sep 08, 2017 | 38.38 | 38.50 | 36.95 | 37.60 | 953,514 | -1.02(-2.64%) |
Sep 07, 2017 | 38.75 | 38.78 | 37.52 | 38.61 | 922,054 | -0.42(-1.09%) |
Sep 06, 2017 | 38.04 | 39.56 | 37.99 | 39.04 | 987,214 | +1.61(+4.31%) |
Sep 05, 2017 | 37.71 | 38.65 | 37.14 | 37.43 | 759,155 | +0.10(+0.28%) |
Sep 01, 2017 | 37.06 | 37.64 | 36.53 | 37.32 | 670,227 | +0.24(+0.64%) |
Aug 31, 2017 | 36.56 | 37.32 | 36.30 | 37.09 | 799,746 | +0.97(+2.69%) |
Aug 30, 2017 | 35.84 | 36.39 | 35.05 | 36.12 | 781,829 | +0.16(+0.45%) |
Aug 29, 2017 | 35.92 | 36.42 | 35.03 | 35.95 | 606,673 | -0.22(-0.60%) |
Aug 28, 2017 | 36.47 | 36.77 | 35.34 | 36.17 | 885,291 | -0.31(-0.85%) |
Aug 25, 2017 | 36.40 | 36.77 | 36.07 | 36.48 | 534,434 | +0.26(+0.73%) |
Aug 24, 2017 | 36.02 | 36.32 | 35.71 | 36.22 | 589,935 | -0.04(-0.10%) |
Aug 23, 2017 | 35.49 | 36.76 | 35.30 | 36.26 | 734,829 | +0.64(+1.80%) |
Aug 22, 2017 | 36.28 | 36.77 | 35.36 | 35.62 | 1,115,908 | -0.20(-0.55%) |
Aug 21, 2017 | 35.59 | 36.02 | 35.27 | 35.81 | 833,721 | -0.06(-0.16%) |
Aug 18, 2017 | 34.91 | 36.01 | 34.64 | 35.87 | 1,064,464 | +0.79(+2.26%) |
Aug 17, 2017 | 36.35 | 37.01 | 35.03 | 35.08 | 1,303,158 | -1.57(-4.27%) |
Aug 16, 2017 | 37.67 | 37.81 | 36.40 | 36.64 | 958,527 | -0.81(-2.17%) |
Aug 15, 2017 | 37.14 | 37.56 | 36.76 | 37.45 | 795,055 | +0.08(+0.20%) |
Aug 14, 2017 | 38.32 | 38.68 | 37.22 | 37.38 | 1,013,827 | -1.02(-2.65%) |
Aug 11, 2017 | 38.35 | 39.19 | 38.10 | 38.40 | 1,438,548 | +0.33(+0.87%) |
Aug 10, 2017 | 38.31 | 39.02 | 37.87 | 38.07 | 1,860,747 | +0.15(+0.40%) |
Aug 09, 2017 | 38.17 | 39.16 | 37.69 | 37.92 | 3,006,006 | +0.48(+1.28%) |
Aug 08, 2017 | 36.70 | 39.30 | 36.34 | 37.44 | 4,510,878 | -5.06(-11.91%) |
Aug 07, 2017 | 43.37 | 43.47 | 41.91 | 42.50 | 2,219,207 | -1.12(-2.57%) |
Aug 04, 2017 | 40.96 | 43.67 | 40.96 | 43.62 | 1,177,565 | +2.71(+6.61%) |
Aug 03, 2017 | 43.27 | 43.34 | 40.74 | 40.91 | 1,167,647 | -2.10(-4.89%) |
Aug 02, 2017 | 44.15 | 44.15 | 42.30 | 43.02 | 1,010,843 | -1.29(-2.92%) |
Aug 01, 2017 | 44.33 | 44.96 | 43.97 | 44.31 | 614,535 | -0.16(-0.36%) |
Jul 31, 2017 | 44.87 | 45.55 | 44.12 | 44.47 | 940,988 | -0.33(-0.74%) |
Jul 28, 2017 | 45.05 | 45.95 | 44.61 | 44.80 | 790,309 | -0.39(-0.86%) |
Jul 27, 2017 | 44.76 | 46.12 | 44.45 | 45.19 | 1,104,323 | +0.49(+1.10%) |
Jul 26, 2017 | 44.49 | 46.41 | 44.49 | 44.70 | 1,104,410 | +0.05(+0.11%) |
Jul 25, 2017 | 42.99 | 45.29 | 42.99 | 44.65 | 1,499,730 | +2.35(+5.55%) |
Jul 24, 2017 | 41.79 | 42.37 | 41.16 | 42.30 | 1,025,545 | +0.81(+1.95%) |
Jul 21, 2017 | 43.37 | 43.39 | 41.01 | 41.49 | 1,017,604 | -1.38(-3.21%) |
Jul 20, 2017 | 44.07 | 42.64 | 42.87 | 941,990 | -0.40(-0.92%) | |
Jul 19, 2017 | 41.19 | 43.66 | 41.06 | 43.26 | 1,535,448 | +1.94(+4.70%) |
Jul 18, 2017 | 42.13 | 42.49 | 40.94 | 41.32 | 1,031,109 | -0.38(-0.90%) |
Jul 17, 2017 | 41.52 | 41.91 | 41.20 | 41.70 | 1,232,480 | +0.17(+0.41%) |
Jul 14, 2017 | 42.25 | 42.64 | 41.27 | 41.53 | 834,049 | -0.70(-1.65%) |
Jul 13, 2017 | 41.54 | 42.67 | 41.43 | 42.23 | 1,083,658 | +0.63(+1.52%) |
Jul 12, 2017 | 41.71 | 43.04 | 41.28 | 41.59 | 1,639,995 | +0.64(+1.57%) |
Jul 11, 2017 | 40.55 | 41.72 | 40.07 | 40.95 | 1,265,212 | +0.44(+1.09%) |
Jul 10, 2017 | 39.54 | 41.06 | 39.28 | 40.51 | 1,248,384 | +0.68(+1.70%) |
Jul 07, 2017 | 38.80 | 39.95 | 38.06 | 39.83 | 1,391,344 | +0.79(+2.03%) |
Jul 06, 2017 | 40.38 | 41.10 | 38.90 | 39.04 | 1,179,891 | -1.02(-2.54%) |
Jul 05, 2017 | 41.46 | 41.46 | 39.63 | 40.06 | 1,308,496 | -1.82(-4.35%) |