Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.92 | 37.29 | 36.75 | 37.06 | 322,486 | +0.05(+0.14%) |
Sep 28, 2017 | 36.62 | 37.04 | 36.36 | 37.01 | 398,959 | +0.35(+0.95%) |
Sep 27, 2017 | 35.56 | 37.13 | 35.28 | 36.66 | 813,944 | +1.46(+4.15%) |
Sep 26, 2017 | 34.90 | 35.99 | 34.80 | 35.20 | 448,697 | +0.42(+1.21%) |
Sep 25, 2017 | 36.03 | 36.03 | 34.41 | 34.78 | 706,153 | -1.17(-3.25%) |
Sep 22, 2017 | 35.75 | 36.25 | 35.66 | 35.95 | 894,702 | +0.17(+0.48%) |
Sep 21, 2017 | 36.84 | 36.84 | 35.72 | 35.78 | 697,470 | -1.01(-2.75%) |
Sep 20, 2017 | 37.89 | 37.91 | 36.65 | 36.79 | 396,993 | -1.09(-2.88%) |
Sep 19, 2017 | 38.26 | 38.44 | 37.86 | 37.88 | 236,303 | -0.27(-0.71%) |
Sep 18, 2017 | 38.20 | 39.49 | 38.03 | 38.15 | 455,811 | +0.34(+0.90%) |
Sep 15, 2017 | 38.03 | 38.07 | 37.51 | 37.81 | 619,427 | -0.03(-0.08%) |
Sep 14, 2017 | 38.02 | 38.27 | 37.52 | 37.84 | 233,602 | -0.45(-1.18%) |
Sep 13, 2017 | 38.00 | 38.72 | 37.93 | 38.29 | 269,486 | +0.07(+0.18%) |
Sep 12, 2017 | 37.82 | 38.28 | 37.82 | 38.22 | 229,964 | +0.47(+1.25%) |
Sep 11, 2017 | 37.94 | 38.28 | 37.62 | 37.75 | 408,178 | +0.34(+0.91%) |
Sep 08, 2017 | 37.42 | 37.82 | 37.06 | 37.41 | 314,348 | -0.25(-0.66%) |
Sep 07, 2017 | 38.15 | 38.48 | 37.28 | 37.66 | 358,852 | -0.46(-1.21%) |
Sep 06, 2017 | 38.24 | 38.33 | 37.57 | 38.12 | 274,490 | +0.13(+0.34%) |
Sep 05, 2017 | 38.53 | 39.17 | 37.56 | 37.99 | 421,833 | -0.74(-1.91%) |
Sep 01, 2017 | 39.04 | 39.37 | 38.48 | 38.73 | 394,157 | -0.11(-0.28%) |
Aug 31, 2017 | 38.67 | 39.25 | 38.02 | 38.84 | 339,133 | -0.26(-0.66%) |
Aug 30, 2017 | 38.47 | 39.14 | 38.13 | 39.10 | 384,772 | +0.53(+1.37%) |
Aug 29, 2017 | 38.00 | 38.67 | 37.20 | 38.57 | 472,300 | -0.08(-0.21%) |
Aug 28, 2017 | 38.55 | 38.86 | 38.13 | 38.65 | 228,454 | +0.12(+0.31%) |
Aug 25, 2017 | 39.66 | 39.66 | 38.47 | 38.53 | 480,158 | -0.82(-2.08%) |
Aug 24, 2017 | 39.37 | 39.72 | 38.90 | 39.35 | 771,196 | +0.76(+1.97%) |
Aug 23, 2017 | 36.73 | 38.73 | 36.73 | 38.59 | 824,480 | +1.65(+4.47%) |
Aug 22, 2017 | 37.69 | 38.74 | 36.19 | 36.94 | 2,094,107 | -2.88(-7.23%) |
Aug 21, 2017 | 40.20 | 40.25 | 38.39 | 39.82 | 1,081,954 | -0.26(-0.65%) |
Aug 18, 2017 | 40.28 | 40.66 | 39.81 | 40.08 | 504,880 | -0.46(-1.13%) |
Aug 17, 2017 | 41.47 | 41.87 | 40.36 | 40.54 | 503,460 | -1.38(-3.29%) |
Aug 16, 2017 | 41.51 | 42.25 | 41.40 | 41.92 | 217,877 | +0.40(+0.96%) |
Aug 15, 2017 | 42.19 | 42.26 | 40.88 | 41.52 | 359,260 | -0.66(-1.56%) |
Aug 14, 2017 | 41.74 | 42.55 | 41.39 | 42.18 | 478,789 | +1.18(+2.88%) |
Aug 11, 2017 | 40.24 | 42.33 | 39.65 | 41.00 | 618,810 | +0.12(+0.29%) |
Aug 10, 2017 | 41.91 | 42.94 | 40.86 | 40.88 | 414,061 | -1.48(-3.49%) |
Aug 09, 2017 | 42.34 | 43.25 | 42.12 | 42.36 | 378,200 | -0.39(-0.91%) |
Aug 08, 2017 | 43.44 | 43.98 | 42.61 | 42.75 | 322,346 | -0.74(-1.70%) |
Aug 07, 2017 | 42.45 | 43.91 | 42.42 | 43.49 | 314,028 | +1.23(+2.91%) |
Aug 04, 2017 | 43.16 | 43.16 | 42.00 | 42.26 | 301,255 | -0.73(-1.70%) |
Aug 03, 2017 | 43.40 | 43.69 | 42.67 | 42.99 | 379,380 | +0.51(+1.20%) |
Aug 02, 2017 | 44.44 | 44.63 | 42.02 | 42.48 | 842,338 | -2.68(-5.93%) |
Aug 01, 2017 | 45.30 | 45.89 | 44.83 | 45.16 | 300,252 | +0.15(+0.33%) |
Jul 31, 2017 | 45.31 | 45.31 | 44.25 | 45.01 | 217,781 | -0.05(-0.11%) |
Jul 28, 2017 | 44.43 | 45.25 | 44.00 | 45.06 | 188,255 | +0.22(+0.49%) |
Jul 27, 2017 | 46.21 | 46.27 | 43.93 | 44.84 | 372,832 | -1.17(-2.54%) |
Jul 26, 2017 | 46.65 | 46.75 | 45.70 | 46.01 | 219,604 | -0.46(-0.99%) |
Jul 25, 2017 | 47.02 | 47.02 | 46.01 | 46.47 | 423,842 | -0.40(-0.85%) |
Jul 24, 2017 | 46.10 | 46.87 | 45.89 | 46.87 | 946,798 | +1.16(+2.54%) |
Jul 21, 2017 | 45.45 | 45.98 | 44.92 | 45.71 | 340,350 | +0.30(+0.66%) |
Jul 20, 2017 | 45.42 | 45.42 | 44.41 | 45.41 | 275,452 | -0.04(-0.09%) |
Jul 19, 2017 | 44.99 | 45.98 | 44.99 | 45.45 | 373,005 | +0.60(+1.34%) |
Jul 18, 2017 | 44.55 | 45.50 | 44.27 | 44.85 | 215,865 | +0.08(+0.18%) |
Jul 17, 2017 | 44.97 | 46.20 | 44.65 | 44.77 | 383,063 | -0.21(-0.47%) |
Jul 14, 2017 | 44.82 | 45.03 | 44.11 | 44.98 | 561,635 | +0.20(+0.45%) |
Jul 13, 2017 | 45.00 | 45.92 | 44.41 | 44.78 | 390,856 | +0.36(+0.81%) |
Jul 12, 2017 | 44.62 | 44.94 | 44.23 | 44.42 | 276,053 | +0.36(+0.82%) |
Jul 11, 2017 | 44.15 | 44.54 | 43.33 | 44.06 | 365,316 | -0.10(-0.23%) |
Jul 10, 2017 | 43.84 | 44.55 | 43.40 | 44.16 | 442,483 | +0.27(+0.62%) |
Jul 07, 2017 | 42.38 | 44.80 | 42.33 | 43.89 | 743,038 | +1.64(+3.88%) |
Jul 06, 2017 | 42.06 | 42.64 | 41.91 | 42.25 | 354,479 | -0.49(-1.15%) |
Jul 05, 2017 | 42.99 | 43.59 | 41.88 | 42.74 | 410,337 | -0.21(-0.49%) |