Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.23 | 40.84 | 40.03 | 40.61 | 457,128 | +0.37(+0.92%) |
Sep 28, 2017 | 39.85 | 40.63 | 39.50 | 40.24 | 573,451 | +0.40(+1.00%) |
Sep 27, 2017 | 38.99 | 40.35 | 38.99 | 39.84 | 595,620 | +1.02(+2.63%) |
Sep 26, 2017 | 38.45 | 39.27 | 38.37 | 38.82 | 668,612 | +0.20(+0.52%) |
Sep 25, 2017 | 38.62 | 38.93 | 37.92 | 38.62 | 615,028 | +0.02(+0.05%) |
Sep 22, 2017 | 39.07 | 39.57 | 38.54 | 38.60 | 793,207 | -0.66(-1.68%) |
Sep 21, 2017 | 39.75 | 39.99 | 39.20 | 39.26 | 549,927 | -0.62(-1.55%) |
Sep 20, 2017 | 40.04 | 40.11 | 39.38 | 39.88 | 486,646 | +0.17(+0.43%) |
Sep 19, 2017 | 40.48 | 40.48 | 39.59 | 39.71 | 437,200 | -0.61(-1.51%) |
Sep 18, 2017 | 41.25 | 41.87 | 40.22 | 40.32 | 2,068,441 | -0.75(-1.83%) |
Sep 15, 2017 | 39.83 | 41.35 | 39.32 | 41.07 | 2,829,235 | +1.04(+2.60%) |
Sep 14, 2017 | 34.86 | 40.13 | 34.55 | 40.03 | 4,048,279 | +5.18(+14.86%) |
Sep 13, 2017 | 34.87 | 35.19 | 34.66 | 34.85 | 284,584 | -0.20(-0.57%) |
Sep 12, 2017 | 34.96 | 35.23 | 34.81 | 35.05 | 395,503 | +0.15(+0.43%) |
Sep 11, 2017 | 34.63 | 35.22 | 34.35 | 34.90 | 567,541 | +0.62(+1.81%) |
Sep 08, 2017 | 34.80 | 34.88 | 34.25 | 34.28 | 279,269 | -0.47(-1.35%) |
Sep 07, 2017 | 35.08 | 35.24 | 34.74 | 34.75 | 444,606 | -0.28(-0.80%) |
Sep 06, 2017 | 36.22 | 36.46 | 35.03 | 35.03 | 481,943 | -1.19(-3.29%) |
Sep 05, 2017 | 35.57 | 36.23 | 35.45 | 36.22 | 565,851 | +0.36(+1.00%) |
Sep 01, 2017 | 35.10 | 35.88 | 35.05 | 35.86 | 561,920 | +0.88(+2.52%) |
Aug 31, 2017 | 35.10 | 35.49 | 34.67 | 34.98 | 1,103,121 | +0.01(+0.03%) |
Aug 30, 2017 | 35.23 | 35.49 | 34.74 | 34.97 | 1,030,402 | -0.19(-0.53%) |
Aug 29, 2017 | 33.99 | 35.42 | 33.92 | 35.16 | 528,646 | +0.79(+2.28%) |
Aug 28, 2017 | 34.58 | 34.58 | 34.00 | 34.37 | 385,761 | +0.06(+0.17%) |
Aug 25, 2017 | 34.74 | 35.30 | 34.00 | 34.31 | 308,241 | -0.22(-0.64%) |
Aug 24, 2017 | 35.32 | 35.32 | 34.46 | 34.53 | 370,129 | -0.57(-1.62%) |
Aug 23, 2017 | 35.17 | 35.41 | 35.05 | 35.10 | 454,898 | -0.41(-1.15%) |
Aug 22, 2017 | 35.00 | 35.54 | 34.84 | 35.51 | 398,338 | +0.62(+1.78%) |
Aug 21, 2017 | 34.12 | 34.92 | 33.95 | 34.89 | 507,694 | +0.67(+1.96%) |
Aug 18, 2017 | 33.89 | 34.33 | 33.84 | 34.22 | 375,177 | +0.03(+0.09%) |
Aug 17, 2017 | 33.90 | 34.66 | 33.87 | 34.19 | 540,717 | +0.19(+0.56%) |
Aug 16, 2017 | 33.79 | 34.26 | 33.79 | 34.00 | 410,407 | -0.03(-0.09%) |
Aug 15, 2017 | 35.01 | 35.36 | 34.02 | 34.03 | 486,305 | -0.56(-1.62%) |
Aug 14, 2017 | 33.74 | 34.76 | 33.74 | 34.59 | 428,160 | +0.50(+1.47%) |
Aug 11, 2017 | 33.77 | 34.24 | 33.24 | 34.09 | 901,391 | +0.27(+0.80%) |
Aug 10, 2017 | 34.73 | 35.14 | 33.75 | 33.82 | 1,341,877 | -1.17(-3.34%) |
Aug 09, 2017 | 34.33 | 35.01 | 34.16 | 34.99 | 1,073,230 | +0.27(+0.78%) |
Aug 08, 2017 | 34.82 | 35.27 | 34.33 | 34.72 | 823,925 | -0.24(-0.69%) |
Aug 07, 2017 | 35.45 | 35.60 | 34.04 | 34.96 | 1,374,362 | -0.35(-1.01%) |
Aug 04, 2017 | 36.69 | 35.14 | 35.31 | 2,362,130 | -3.96(-10.07%) | |
Aug 03, 2017 | 38.40 | 39.63 | 38.40 | 39.27 | 753,972 | +0.22(+0.56%) |
Aug 02, 2017 | 40.00 | 40.00 | 38.54 | 39.05 | 582,657 | -0.99(-2.47%) |
Aug 01, 2017 | 40.40 | 40.69 | 39.63 | 40.04 | 734,238 | -0.27(-0.67%) |
Jul 31, 2017 | 41.22 | 41.22 | 40.03 | 40.31 | 442,102 | -0.42(-1.03%) |
Jul 28, 2017 | 39.84 | 41.31 | 39.69 | 40.73 | 656,552 | +0.48(+1.19%) |
Jul 27, 2017 | 41.29 | 41.29 | 39.76 | 40.25 | 638,921 | -0.89(-2.16%) |
Jul 26, 2017 | 40.71 | 41.44 | 40.58 | 41.14 | 512,108 | +0.54(+1.33%) |
Jul 25, 2017 | 40.46 | 40.87 | 40.05 | 40.60 | 526,610 | +0.16(+0.40%) |
Jul 24, 2017 | 40.07 | 40.66 | 39.70 | 40.44 | 444,605 | +0.44(+1.10%) |
Jul 21, 2017 | 40.92 | 40.92 | 39.61 | 40.00 | 895,887 | -0.76(-1.86%) |
Jul 20, 2017 | 40.96 | 39.21 | 40.76 | 1,094,253 | +1.59(+4.06%) | |
Jul 19, 2017 | 38.37 | 40.00 | 38.37 | 39.17 | 892,760 | +1.22(+3.21%) |
Jul 18, 2017 | 37.04 | 37.99 | 36.73 | 37.95 | 643,124 | +0.80(+2.15%) |
Jul 17, 2017 | 38.39 | 38.58 | 37.14 | 37.15 | 673,286 | -1.22(-3.18%) |
Jul 14, 2017 | 37.75 | 39.33 | 37.75 | 38.37 | 1,236,919 | +1.66(+4.52%) |
Jul 13, 2017 | 36.73 | 36.95 | 36.27 | 36.71 | 650,342 | +0.11(+0.30%) |
Jul 12, 2017 | 36.94 | 37.11 | 36.41 | 36.60 | 800,610 | -0.05(-0.14%) |
Jul 11, 2017 | 35.50 | 37.05 | 35.50 | 36.65 | 615,489 | +1.38(+3.91%) |
Jul 10, 2017 | 34.60 | 35.59 | 34.50 | 35.27 | 462,847 | +0.63(+1.82%) |
Jul 07, 2017 | 34.24 | 34.84 | 33.96 | 34.64 | 451,410 | +0.54(+1.58%) |
Jul 06, 2017 | 34.41 | 34.66 | 33.96 | 34.10 | 467,806 | -0.67(-1.93%) |
Jul 05, 2017 | 34.39 | 34.85 | 34.16 | 34.77 | 669,523 | +0.31(+0.90%) |