Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.14 | 42.39 | 41.14 | 41.32 | 794,733 | +0.23(+0.56%) |
Sep 28, 2017 | 41.60 | 42.01 | 40.89 | 41.09 | 608,825 | -0.51(-1.22%) |
Sep 27, 2017 | 40.82 | 41.74 | 40.33 | 41.60 | 758,696 | +0.88(+2.15%) |
Sep 26, 2017 | 40.17 | 40.95 | 39.67 | 40.72 | 579,868 | +0.60(+1.50%) |
Sep 25, 2017 | 39.29 | 40.35 | 39.29 | 40.12 | 790,201 | +0.97(+2.48%) |
Sep 22, 2017 | 38.05 | 39.29 | 38.05 | 39.15 | 920,095 | +1.20(+3.16%) |
Sep 21, 2017 | 36.57 | 38.69 | 36.57 | 37.95 | 1,032,234 | +1.57(+4.31%) |
Sep 20, 2017 | 36.43 | 36.45 | 35.83 | 36.38 | 438,102 | +0.14(+0.38%) |
Sep 19, 2017 | 36.48 | 36.48 | 36.05 | 36.24 | 377,560 | -0.23(-0.63%) |
Sep 18, 2017 | 37.08 | 37.77 | 36.43 | 36.48 | 614,318 | -0.51(-1.37%) |
Sep 15, 2017 | 36.71 | 37.35 | 36.48 | 36.98 | 1,112,840 | +0.51(+1.39%) |
Sep 14, 2017 | 35.97 | 36.68 | 35.74 | 36.48 | 725,323 | +0.37(+1.02%) |
Sep 13, 2017 | 35.14 | 36.20 | 35.05 | 36.11 | 875,750 | +0.97(+2.76%) |
Sep 12, 2017 | 34.54 | 35.23 | 34.26 | 35.14 | 491,631 | +0.60(+1.74%) |
Sep 11, 2017 | 34.26 | 35.09 | 33.94 | 34.54 | 648,517 | +0.78(+2.33%) |
Sep 08, 2017 | 34.12 | 34.31 | 33.64 | 33.75 | 377,837 | -0.37(-1.08%) |
Sep 07, 2017 | 34.35 | 34.58 | 33.84 | 34.12 | 389,813 | -0.05(-0.13%) |
Sep 06, 2017 | 34.17 | 35.60 | 34.07 | 34.17 | 1,050,107 | +0.14(+0.41%) |
Sep 05, 2017 | 33.34 | 34.07 | 32.87 | 34.03 | 563,516 | +0.60(+1.80%) |
Sep 01, 2017 | 33.52 | 33.71 | 33.01 | 33.43 | 271,807 | +0.05(+0.14%) |
Aug 31, 2017 | 33.71 | 33.94 | 32.92 | 33.38 | 315,046 | -0.18(-0.55%) |
Aug 30, 2017 | 33.34 | 33.84 | 33.24 | 33.57 | 286,220 | +0.28(+0.83%) |
Aug 29, 2017 | 33.34 | 33.66 | 32.41 | 33.29 | 774,324 | -0.32(-0.96%) |
Aug 28, 2017 | 32.14 | 34.28 | 32.14 | 33.61 | 1,366,867 | +1.71(+5.35%) |
Aug 25, 2017 | 31.81 | 31.93 | 31.60 | 31.90 | 542,662 | +0.18(+0.58%) |
Aug 24, 2017 | 32.37 | 32.51 | 31.58 | 31.72 | 311,892 | -0.46(-1.43%) |
Aug 23, 2017 | 32.14 | 32.32 | 32.00 | 32.18 | 297,978 | -0.18(-0.57%) |
Aug 22, 2017 | 32.04 | 32.51 | 32.04 | 32.37 | 218,252 | +0.42(+1.30%) |
Aug 21, 2017 | 31.72 | 32.00 | 31.35 | 31.95 | 211,877 | +0.23(+0.73%) |
Aug 18, 2017 | 30.98 | 32.27 | 30.61 | 31.72 | 646,856 | +0.42(+1.33%) |
Aug 17, 2017 | 31.95 | 32.27 | 31.14 | 31.30 | 421,271 | -0.74(-2.31%) |
Aug 16, 2017 | 32.37 | 32.51 | 32.00 | 32.04 | 235,715 | -0.14(-0.43%) |
Aug 15, 2017 | 32.69 | 32.69 | 31.90 | 32.18 | 298,004 | -0.51(-1.55%) |
Aug 14, 2017 | 32.55 | 33.04 | 32.23 | 32.69 | 501,570 | +0.51(+1.58%) |
Aug 11, 2017 | 31.17 | 32.32 | 30.84 | 32.18 | 494,995 | +0.83(+2.65%) |
Aug 10, 2017 | 31.63 | 31.95 | 31.26 | 31.35 | 334,480 | -0.42(-1.31%) |
Aug 09, 2017 | 32.23 | 32.69 | 31.56 | 31.77 | 420,150 | -0.60(-1.85%) |
Aug 08, 2017 | 32.74 | 32.97 | 32.23 | 32.37 | 322,763 | -0.42(-1.27%) |
Aug 07, 2017 | 33.20 | 33.61 | 32.69 | 32.78 | 488,550 | -0.32(-0.98%) |
Aug 04, 2017 | 32.64 | 33.15 | 32.23 | 33.11 | 375,123 | +0.60(+1.85%) |
Aug 03, 2017 | 32.83 | 33.11 | 32.37 | 32.51 | 266,051 | -0.14(-0.42%) |
Aug 02, 2017 | 34.26 | 34.26 | 32.00 | 32.64 | 504,964 | -1.52(-4.46%) |
Aug 01, 2017 | 34.21 | 34.31 | 33.71 | 34.17 | 565,965 | +0.18(+0.54%) |
Jul 31, 2017 | 33.80 | 34.35 | 33.47 | 33.98 | 676,072 | +0.42(+1.24%) |
Jul 28, 2017 | 33.71 | 33.84 | 33.29 | 33.57 | 249,286 | -0.23(-0.68%) |
Jul 27, 2017 | 33.75 | 34.03 | 33.04 | 33.80 | 574,320 | +0.18(+0.55%) |
Jul 26, 2017 | 33.24 | 33.77 | 33.11 | 33.61 | 501,486 | +0.37(+1.11%) |
Jul 25, 2017 | 33.01 | 33.36 | 32.85 | 33.24 | 411,124 | +0.51(+1.55%) |
Jul 24, 2017 | 32.14 | 33.20 | 32.04 | 32.74 | 323,511 | +0.60(+1.87%) |
Jul 21, 2017 | 32.51 | 32.74 | 31.86 | 32.14 | 564,216 | -0.32(-1.00%) |
Jul 20, 2017 | 32.46 | 32.69 | 32.15 | 32.46 | 446,962 | +0.14(+0.43%) |
Jul 19, 2017 | 32.04 | 32.67 | 32.04 | 32.32 | 468,424 | +0.46(+1.45%) |
Jul 18, 2017 | 32.18 | 32.32 | 31.81 | 31.86 | 408,616 | -0.55(-1.71%) |
Jul 17, 2017 | 32.60 | 32.92 | 32.34 | 32.41 | 450,803 | -0.18(-0.57%) |
Jul 14, 2017 | 32.14 | 32.69 | 32.14 | 32.60 | 354,566 | +0.42(+1.29%) |
Jul 13, 2017 | 32.18 | 32.46 | 32.04 | 32.18 | 374,665 | +0.09(+0.29%) |
Jul 12, 2017 | 31.86 | 32.46 | 31.63 | 32.09 | 439,547 | +0.60(+1.91%) |
Jul 11, 2017 | 31.63 | 31.77 | 31.33 | 31.49 | 498,346 | -0.18(-0.58%) |
Jul 10, 2017 | 31.86 | 31.95 | 31.37 | 31.67 | 550,083 | -0.32(-1.01%) |
Jul 07, 2017 | 32.41 | 32.47 | 31.63 | 32.00 | 812,177 | +0.74(+2.36%) |
Jul 06, 2017 | 32.18 | 32.27 | 31.19 | 31.26 | 886,738 | -1.01(-3.14%) |
Jul 05, 2017 | 33.52 | 33.52 | 31.91 | 32.27 | 1,143,655 | -1.24(-3.71%) |