Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.53 | 39.20 | 38.48 | 38.93 | 161,856 | +0.21(+0.54%) |
Sep 28, 2017 | 38.35 | 38.91 | 37.95 | 38.72 | 269,923 | +0.60(+1.57%) |
Sep 27, 2017 | 39.46 | 39.46 | 37.62 | 38.12 | 590,875 | -1.22(-3.10%) |
Sep 26, 2017 | 40.15 | 40.15 | 39.01 | 39.34 | 317,743 | -0.78(-1.94%) |
Sep 25, 2017 | 39.69 | 40.13 | 38.87 | 40.12 | 421,793 | +0.60(+1.52%) |
Sep 22, 2017 | 38.76 | 39.74 | 38.58 | 39.52 | 402,033 | +0.51(+1.31%) |
Sep 21, 2017 | 39.41 | 39.41 | 38.34 | 39.01 | 284,616 | -0.40(-1.01%) |
Sep 20, 2017 | 38.85 | 39.41 | 38.49 | 39.41 | 289,035 | +0.45(+1.16%) |
Sep 19, 2017 | 38.19 | 39.16 | 38.11 | 38.96 | 395,414 | +0.59(+1.54%) |
Sep 18, 2017 | 38.88 | 39.40 | 38.25 | 38.37 | 235,664 | -0.33(-0.85%) |
Sep 15, 2017 | 38.78 | 38.89 | 38.01 | 38.70 | 803,410 | +0.17(+0.44%) |
Sep 14, 2017 | 39.82 | 40.14 | 38.37 | 38.53 | 353,640 | -1.45(-3.63%) |
Sep 13, 2017 | 40.00 | 40.20 | 39.74 | 39.98 | 279,319 | +0.02(+0.05%) |
Sep 12, 2017 | 40.10 | 40.38 | 39.49 | 39.96 | 185,033 | -0.08(-0.20%) |
Sep 11, 2017 | 39.78 | 40.19 | 38.95 | 40.04 | 419,808 | -0.15(-0.37%) |
Sep 08, 2017 | 39.50 | 40.64 | 39.50 | 40.19 | 813,826 | +0.86(+2.19%) |
Sep 07, 2017 | 39.10 | 40.00 | 38.34 | 39.33 | 692,134 | +1.38(+3.64%) |
Sep 06, 2017 | 36.90 | 38.72 | 36.48 | 37.95 | 617,300 | +1.25(+3.41%) |
Sep 05, 2017 | 36.10 | 36.79 | 35.78 | 36.70 | 301,665 | +0.74(+2.06%) |
Sep 01, 2017 | 36.10 | 36.10 | 35.63 | 35.96 | 187,491 | +0.02(+0.06%) |
Aug 31, 2017 | 35.22 | 36.15 | 35.10 | 35.94 | 249,357 | +0.72(+2.04%) |
Aug 30, 2017 | 35.92 | 36.43 | 34.85 | 35.22 | 364,996 | -0.70(-1.95%) |
Aug 29, 2017 | 35.23 | 36.27 | 35.22 | 35.92 | 410,495 | +0.32(+0.90%) |
Aug 28, 2017 | 34.75 | 35.85 | 34.31 | 35.60 | 350,081 | +1.44(+4.22%) |
Aug 25, 2017 | 34.30 | 34.45 | 33.66 | 34.16 | 239,431 | -0.14(-0.41%) |
Aug 24, 2017 | 33.89 | 34.64 | 33.82 | 34.30 | 219,830 | +0.46(+1.36%) |
Aug 23, 2017 | 33.50 | 34.26 | 33.28 | 33.84 | 180,665 | -0.07(-0.21%) |
Aug 22, 2017 | 33.14 | 33.98 | 32.72 | 33.91 | 278,840 | +0.96(+2.91%) |
Aug 21, 2017 | 33.23 | 33.51 | 32.94 | 32.95 | 312,526 | -0.34(-1.02%) |
Aug 18, 2017 | 34.14 | 34.25 | 33.23 | 33.29 | 419,516 | -1.03(-3.00%) |
Aug 17, 2017 | 34.09 | 34.70 | 33.81 | 34.32 | 270,076 | +0.01(+0.03%) |
Aug 16, 2017 | 33.88 | 34.52 | 33.77 | 34.31 | 243,817 | +0.30(+0.88%) |
Aug 15, 2017 | 35.62 | 35.62 | 34.01 | 34.01 | 282,125 | -1.64(-4.60%) |
Aug 14, 2017 | 36.15 | 36.25 | 35.28 | 35.65 | 303,479 | -0.49(-1.36%) |
Aug 11, 2017 | 34.49 | 36.24 | 34.35 | 36.14 | 435,500 | +1.87(+5.46%) |
Aug 10, 2017 | 34.65 | 35.08 | 34.02 | 34.27 | 525,669 | -0.77(-2.20%) |
Aug 09, 2017 | 34.71 | 35.22 | 34.56 | 35.04 | 399,398 | +0.10(+0.29%) |
Aug 08, 2017 | 35.11 | 35.37 | 34.65 | 34.94 | 404,092 | -0.06(-0.17%) |
Aug 07, 2017 | 34.71 | 35.05 | 34.30 | 35.00 | 362,984 | +0.56(+1.63%) |
Aug 04, 2017 | 34.00 | 34.90 | 33.93 | 34.44 | 897,624 | +0.55(+1.62%) |
Aug 03, 2017 | 33.45 | 33.98 | 33.37 | 33.89 | 591,933 | +0.29(+0.86%) |
Aug 02, 2017 | 34.86 | 34.99 | 32.91 | 33.60 | 1,032,652 | -1.35(-3.86%) |
Aug 01, 2017 | 35.16 | 35.26 | 34.52 | 34.95 | 791,613 | +0.33(+0.95%) |
Jul 31, 2017 | 35.08 | 35.27 | 33.63 | 34.62 | 1,979,709 | -0.92(-2.59%) |
Jul 28, 2017 | 36.53 | 37.72 | 34.89 | 35.54 | 2,137,365 | -2.56(-6.72%) |
Jul 27, 2017 | 37.53 | 38.46 | 37.13 | 38.10 | 870,599 | +0.51(+1.36%) |
Jul 26, 2017 | 38.78 | 38.88 | 37.42 | 37.59 | 637,605 | -0.98(-2.54%) |
Jul 25, 2017 | 37.93 | 38.88 | 37.89 | 38.57 | 946,266 | +0.69(+1.82%) |
Jul 24, 2017 | 38.15 | 38.25 | 37.21 | 37.88 | 977,311 | +0.48(+1.28%) |
Jul 21, 2017 | 38.38 | 38.55 | 37.09 | 37.40 | 2,312,609 | -1.10(-2.86%) |
Jul 20, 2017 | 40.10 | 40.20 | 38.27 | 38.50 | 7,872,351 | -2.46(-6.01%) |
Jul 19, 2017 | 39.57 | 42.44 | 39.46 | 40.96 | 1,056,763 | +1.85(+4.73%) |
Jul 18, 2017 | 37.29 | 39.64 | 36.99 | 39.11 | 1,298,579 | -0.36(-0.91%) |
Jul 17, 2017 | 39.52 | 39.90 | 39.39 | 39.47 | 157,483 | +0.06(+0.15%) |
Jul 14, 2017 | 38.28 | 39.63 | 38.06 | 39.41 | 207,517 | +1.30(+3.41%) |
Jul 13, 2017 | 38.12 | 38.57 | 37.81 | 38.11 | 136,077 | +0.13(+0.34%) |
Jul 12, 2017 | 38.25 | 38.59 | 37.35 | 37.98 | 243,674 | -0.14(-0.37%) |
Jul 11, 2017 | 38.00 | 38.58 | 37.69 | 38.12 | 249,337 | -0.32(-0.83%) |
Jul 10, 2017 | 39.50 | 39.96 | 38.02 | 38.44 | 389,759 | -1.16(-2.93%) |
Jul 07, 2017 | 38.54 | 39.81 | 38.49 | 39.60 | 378,806 | +1.06(+2.75%) |
Jul 06, 2017 | 37.89 | 38.85 | 37.30 | 38.54 | 329,976 | +0.64(+1.69%) |
Jul 05, 2017 | 38.21 | 38.25 | 35.92 | 37.90 | 588,827 | -0.43(-1.12%) |
Jul 03, 2017 | 39.30 | 39.80 | 37.42 | 38.33 | 294,429 | -0.93(-2.37%) |
Jun 30, 2017 | 40.56 | 40.81 | 39.05 | 39.26 | 497,790 | -1.44(-3.54%) |
Jun 29, 2017 | 41.93 | 42.15 | 40.24 | 40.70 | 391,718 | -1.52(-3.60%) |
Jun 28, 2017 | 43.20 | 43.74 | 41.34 | 42.22 | 297,357 | -1.16(-2.67%) |
Jun 27, 2017 | 43.78 | 44.42 | 42.72 | 43.38 | 279,430 | -0.61(-1.39%) |
Jun 26, 2017 | 42.25 | 45.38 | 42.00 | 43.99 | 469,006 | +2.48(+5.97%) |
Jun 23, 2017 | 44.68 | 44.95 | 40.50 | 41.51 | 1,712,696 | -3.00(-6.74%) |
Jun 22, 2017 | 46.82 | 46.82 | 44.28 | 44.51 | 354,989 | -1.80(-3.89%) |
Jun 21, 2017 | 44.54 | 46.99 | 44.53 | 46.31 | 653,305 | +2.41(+5.49%) |
Jun 20, 2017 | 44.39 | 46.32 | 43.60 | 43.90 | 806,635 | +0.76(+1.76%) |
Jun 19, 2017 | 41.31 | 45.60 | 40.70 | 43.14 | 1,333,826 | +2.72(+6.73%) |
Jun 16, 2017 | 40.63 | 41.66 | 40.10 | 40.42 | 956,666 | -0.08(-0.20%) |
Jun 15, 2017 | 40.71 | 41.14 | 39.76 | 40.50 | 207,178 | -0.29(-0.71%) |
Jun 14, 2017 | 39.45 | 41.11 | 39.45 | 40.79 | 223,300 | +1.20(+3.03%) |
Jun 13, 2017 | 39.73 | 40.73 | 39.27 | 39.59 | 160,086 | +0.16(+0.41%) |
Jun 12, 2017 | 40.98 | 41.21 | 39.31 | 39.43 | 266,964 | -1.67(-4.06%) |
Jun 09, 2017 | 41.02 | 42.94 | 40.45 | 41.10 | 221,992 | -0.18(-0.44%) |
Jun 08, 2017 | 40.82 | 41.86 | 40.73 | 41.28 | 100,112 | +0.61(+1.50%) |
Jun 07, 2017 | 40.52 | 41.50 | 40.00 | 40.67 | 167,066 | +0.30(+0.74%) |
Jun 06, 2017 | 41.60 | 42.00 | 39.96 | 40.37 | 291,668 | -1.13(-2.72%) |
Jun 05, 2017 | 40.19 | 42.25 | 40.19 | 41.50 | 359,288 | +1.50(+3.75%) |
Jun 02, 2017 | 39.92 | 40.93 | 39.83 | 40.00 | 190,536 | +0.15(+0.38%) |
Jun 01, 2017 | 38.56 | 40.35 | 38.53 | 39.85 | 256,823 | +1.14(+2.94%) |
May 31, 2017 | 39.36 | 39.78 | 37.80 | 38.71 | 269,030 | -0.50(-1.28%) |
May 30, 2017 | 41.18 | 41.99 | 39.10 | 39.21 | 694,780 | -3.17(-7.48%) |
May 26, 2017 | 39.00 | 43.10 | 37.25 | 42.38 | 646,207 | +4.24(+11.12%) |
May 25, 2017 | 37.35 | 39.50 | 36.62 | 38.14 | 578,159 | +0.91(+2.44%) |
May 24, 2017 | 37.25 | 37.97 | 36.03 | 37.23 | 266,645 | -0.17(-0.45%) |
May 23, 2017 | 36.45 | 37.69 | 36.35 | 37.40 | 305,358 | +1.12(+3.09%) |
May 22, 2017 | 37.23 | 37.35 | 35.88 | 36.28 | 325,413 | -0.77(-2.08%) |
May 19, 2017 | 37.44 | 38.25 | 36.59 | 37.05 | 134,631 | -0.20(-0.54%) |
May 18, 2017 | 36.34 | 37.52 | 36.33 | 37.25 | 90,037 | +0.97(+2.67%) |
May 17, 2017 | 36.74 | 36.99 | 35.61 | 36.28 | 159,059 | -0.34(-0.93%) |
May 16, 2017 | 38.14 | 39.06 | 36.55 | 36.62 | 308,635 | -1.29(-3.40%) |
May 15, 2017 | 37.62 | 39.49 | 37.56 | 37.91 | 369,425 | +0.60(+1.61%) |
May 12, 2017 | 36.93 | 37.95 | 36.75 | 37.31 | 294,401 | +0.58(+1.58%) |
May 11, 2017 | 36.84 | 36.95 | 36.00 | 36.73 | 161,277 | -0.04(-0.11%) |
May 10, 2017 | 36.35 | 37.49 | 35.65 | 36.77 | 297,642 | +0.66(+1.83%) |
May 09, 2017 | 35.68 | 36.56 | 35.53 | 36.11 | 377,898 | +0.61(+1.72%) |
May 08, 2017 | 36.38 | 36.90 | 35.17 | 35.50 | 490,061 | -1.23(-3.35%) |
May 05, 2017 | 37.21 | 37.52 | 36.51 | 36.73 | 234,438 | -0.20(-0.54%) |
May 04, 2017 | 36.50 | 37.63 | 35.67 | 36.93 | 360,314 | +0.57(+1.57%) |
May 03, 2017 | 33.45 | 38.49 | 33.41 | 36.36 | 814,166 | +2.85(+8.50%) |
May 02, 2017 | 34.00 | 34.37 | 33.30 | 33.51 | 172,205 | -0.03(-0.09%) |
May 01, 2017 | 32.40 | 35.44 | 32.40 | 33.54 | 330,015 | +1.14(+3.52%) |
Apr 28, 2017 | 31.64 | 32.40 | 31.00 | 32.40 | 978,693 | +0.35(+1.09%) |