Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.33 | 46.66 | 45.28 | 46.21 | 959,568 | +0.01(+0.02%) |
Sep 28, 2017 | 47.25 | 47.60 | 45.36 | 46.20 | 998,157 | -1.01(-2.14%) |
Sep 27, 2017 | 47.39 | 46.44 | 47.21 | 1,544,907 | +0.28(+0.60%) | |
Sep 26, 2017 | 46.09 | 47.07 | 45.76 | 46.92 | 1,229,732 | +0.74(+1.59%) |
Sep 25, 2017 | 44.54 | 46.23 | 44.54 | 46.19 | 1,245,996 | +2.35(+5.35%) |
Sep 22, 2017 | 43.47 | 44.27 | 43.16 | 43.84 | 920,802 | +0.19(+0.43%) |
Sep 21, 2017 | 42.50 | 43.96 | 42.04 | 43.65 | 883,409 | +1.17(+2.75%) |
Sep 20, 2017 | 41.68 | 43.24 | 41.51 | 42.48 | 998,223 | +1.00(+2.41%) |
Sep 19, 2017 | 41.94 | 42.20 | 41.06 | 41.49 | 609,891 | -0.28(-0.68%) |
Sep 18, 2017 | 41.15 | 42.05 | 41.00 | 41.77 | 736,360 | +0.49(+1.19%) |
Sep 15, 2017 | 41.21 | 41.29 | 39.45 | 41.28 | 3,021,107 | +0.20(+0.48%) |
Sep 14, 2017 | 41.16 | 42.04 | 40.52 | 41.08 | 958,276 | +0.40(+0.97%) |
Sep 13, 2017 | 39.44 | 40.98 | 39.19 | 40.68 | 1,024,916 | +1.52(+3.87%) |
Sep 12, 2017 | 38.32 | 39.75 | 38.24 | 39.17 | 792,534 | +0.90(+2.34%) |
Sep 11, 2017 | 37.72 | 38.54 | 37.72 | 38.27 | 780,163 | +0.70(+1.86%) |
Sep 08, 2017 | 38.36 | 38.48 | 36.93 | 37.57 | 954,044 | -1.02(-2.64%) |
Sep 07, 2017 | 38.72 | 38.76 | 37.50 | 38.59 | 922,567 | -0.42(-1.09%) |
Sep 06, 2017 | 38.02 | 39.54 | 37.97 | 39.02 | 987,763 | +1.61(+4.31%) |
Sep 05, 2017 | 37.69 | 38.63 | 37.12 | 37.41 | 759,577 | +0.10(+0.28%) |
Sep 01, 2017 | 37.04 | 37.62 | 36.51 | 37.30 | 670,600 | +0.24(+0.64%) |
Aug 31, 2017 | 36.54 | 37.30 | 36.28 | 37.07 | 800,191 | +0.97(+2.69%) |
Aug 30, 2017 | 35.82 | 36.37 | 35.03 | 36.10 | 782,264 | +0.16(+0.45%) |
Aug 29, 2017 | 35.90 | 36.40 | 35.01 | 35.94 | 607,011 | -0.22(-0.60%) |
Aug 28, 2017 | 36.45 | 36.75 | 35.32 | 36.15 | 885,784 | -0.31(-0.85%) |
Aug 25, 2017 | 36.38 | 36.75 | 36.05 | 36.46 | 534,732 | +0.26(+0.73%) |
Aug 24, 2017 | 36.00 | 36.30 | 35.69 | 36.20 | 590,263 | -0.04(-0.10%) |
Aug 23, 2017 | 35.47 | 36.74 | 35.28 | 36.24 | 735,238 | +0.64(+1.80%) |
Aug 22, 2017 | 36.26 | 36.75 | 35.34 | 35.60 | 1,116,529 | -0.20(-0.55%) |
Aug 21, 2017 | 35.57 | 36.00 | 35.25 | 35.79 | 834,185 | -0.06(-0.16%) |
Aug 18, 2017 | 34.89 | 35.99 | 34.62 | 35.85 | 1,065,056 | +0.79(+2.26%) |
Aug 17, 2017 | 36.33 | 36.99 | 35.01 | 35.06 | 1,303,883 | -1.56(-4.27%) |
Aug 16, 2017 | 37.65 | 37.79 | 36.38 | 36.62 | 959,060 | -0.81(-2.17%) |
Aug 15, 2017 | 37.12 | 37.54 | 36.74 | 37.43 | 795,497 | +0.08(+0.20%) |
Aug 14, 2017 | 38.30 | 38.66 | 37.20 | 37.36 | 1,014,391 | -1.02(-2.65%) |
Aug 11, 2017 | 38.33 | 39.17 | 38.07 | 38.38 | 1,439,348 | +0.33(+0.87%) |
Aug 10, 2017 | 38.29 | 39.00 | 37.85 | 38.05 | 1,861,782 | +0.15(+0.40%) |
Aug 09, 2017 | 38.15 | 39.14 | 37.67 | 37.90 | 3,007,679 | +0.48(+1.28%) |
Aug 08, 2017 | 36.68 | 39.28 | 36.32 | 37.41 | 4,513,387 | -5.06(-11.91%) |
Aug 07, 2017 | 43.34 | 43.44 | 41.88 | 42.48 | 2,220,441 | -1.12(-2.57%) |
Aug 04, 2017 | 40.94 | 43.64 | 40.94 | 43.60 | 1,178,221 | +2.70(+6.61%) |
Aug 03, 2017 | 43.25 | 43.31 | 40.71 | 40.89 | 1,168,296 | -2.10(-4.89%) |
Aug 02, 2017 | 44.12 | 44.12 | 42.28 | 42.99 | 1,011,405 | -1.29(-2.92%) |
Aug 01, 2017 | 44.30 | 44.93 | 43.94 | 44.28 | 614,877 | -0.16(-0.36%) |
Jul 31, 2017 | 44.84 | 45.53 | 44.10 | 44.45 | 941,512 | -0.33(-0.74%) |
Jul 28, 2017 | 45.03 | 45.92 | 44.59 | 44.77 | 790,749 | -0.39(-0.86%) |
Jul 27, 2017 | 44.74 | 46.09 | 44.43 | 45.16 | 1,104,938 | +0.49(+1.10%) |
Jul 26, 2017 | 44.46 | 46.39 | 44.46 | 44.67 | 1,105,025 | +0.05(+0.11%) |
Jul 25, 2017 | 42.97 | 45.27 | 42.97 | 44.62 | 1,500,564 | +2.35(+5.55%) |
Jul 24, 2017 | 41.77 | 42.34 | 41.14 | 42.28 | 1,026,115 | +0.81(+1.95%) |
Jul 21, 2017 | 43.34 | 43.36 | 40.99 | 41.47 | 1,018,170 | -1.38(-3.21%) |
Jul 20, 2017 | 44.05 | 42.62 | 42.84 | 942,515 | -0.40(-0.92%) | |
Jul 19, 2017 | 41.17 | 43.63 | 41.03 | 43.24 | 1,536,302 | +1.94(+4.70%) |
Jul 18, 2017 | 42.11 | 42.47 | 40.92 | 41.30 | 1,031,683 | -0.38(-0.90%) |
Jul 17, 2017 | 41.50 | 41.88 | 41.17 | 41.67 | 1,233,166 | +0.17(+0.41%) |
Jul 14, 2017 | 42.23 | 42.62 | 41.25 | 41.50 | 834,513 | -0.70(-1.65%) |
Jul 13, 2017 | 41.51 | 42.65 | 41.41 | 42.20 | 1,084,261 | +0.63(+1.52%) |
Jul 12, 2017 | 41.68 | 43.01 | 41.26 | 41.57 | 1,640,907 | +0.64(+1.57%) |
Jul 11, 2017 | 40.52 | 41.69 | 40.04 | 40.93 | 1,265,916 | +0.44(+1.09%) |
Jul 10, 2017 | 39.52 | 41.03 | 39.26 | 40.49 | 1,249,079 | +0.68(+1.70%) |
Jul 07, 2017 | 38.78 | 39.93 | 38.04 | 39.81 | 1,392,118 | +0.79(+2.03%) |
Jul 06, 2017 | 40.35 | 41.08 | 38.88 | 39.02 | 1,180,548 | -1.02(-2.54%) |
Jul 05, 2017 | 41.44 | 41.44 | 39.61 | 40.03 | 1,309,224 | -1.82(-4.35%) |