Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.04 | 38.53 | 37.61 | 38.12 | 1,825,137 | +0.08(+0.21%) |
Sep 28, 2017 | 36.63 | 38.07 | 36.35 | 38.04 | 1,867,789 | +1.90(+5.25%) |
Sep 27, 2017 | 36.53 | 36.14 | 1,253,438 | +1.14(+3.27%) | ||
Sep 26, 2017 | 34.44 | 35.39 | 34.31 | 35.00 | 969,244 | +0.56(+1.62%) |
Sep 25, 2017 | 34.00 | 34.64 | 33.98 | 34.44 | 666,509 | +0.34(+1.00%) |
Sep 22, 2017 | 33.99 | 34.34 | 33.79 | 34.10 | 641,935 | +0.17(+0.52%) |
Sep 21, 2017 | 34.30 | 34.85 | 33.86 | 33.93 | 793,478 | -0.34(-0.99%) |
Sep 20, 2017 | 34.19 | 34.63 | 33.77 | 34.27 | 803,678 | -0.11(-0.33%) |
Sep 19, 2017 | 33.51 | 34.47 | 33.06 | 34.38 | 2,007,452 | +0.82(+2.45%) |
Sep 18, 2017 | 36.43 | 36.43 | 33.38 | 33.56 | 2,982,797 | -3.92(-10.47%) |
Sep 15, 2017 | 37.30 | 37.64 | 37.21 | 37.48 | 1,965,177 | +0.25(+0.68%) |
Sep 14, 2017 | 37.64 | 37.95 | 37.12 | 37.23 | 754,242 | -0.46(-1.21%) |
Sep 13, 2017 | 37.30 | 37.80 | 37.26 | 37.68 | 606,185 | +0.43(+1.15%) |
Sep 12, 2017 | 36.56 | 37.32 | 36.56 | 37.26 | 821,581 | +0.80(+2.20%) |
Sep 11, 2017 | 36.85 | 37.68 | 36.40 | 36.45 | 883,869 | -0.10(-0.29%) |
Sep 08, 2017 | 35.89 | 36.58 | 35.82 | 36.56 | 983,592 | +0.66(+1.85%) |
Sep 07, 2017 | 36.86 | 37.03 | 35.70 | 35.89 | 1,191,757 | -0.78(-2.12%) |
Sep 06, 2017 | 38.09 | 38.09 | 36.43 | 36.67 | 1,274,441 | -1.31(-3.45%) |
Sep 05, 2017 | 38.85 | 39.17 | 37.93 | 37.98 | 679,393 | -0.87(-2.25%) |
Sep 01, 2017 | 38.72 | 38.94 | 38.55 | 38.85 | 525,259 | +0.20(+0.52%) |
Aug 31, 2017 | 38.72 | 39.03 | 38.15 | 38.65 | 983,948 | -0.02(-0.04%) |
Aug 30, 2017 | 38.85 | 39.25 | 38.58 | 38.67 | 778,397 | -0.06(-0.16%) |
Aug 29, 2017 | 38.51 | 39.10 | 38.31 | 38.73 | 645,394 | -0.30(-0.76%) |
Aug 28, 2017 | 38.68 | 39.36 | 38.68 | 39.03 | 881,031 | +0.45(+1.15%) |
Aug 25, 2017 | 37.85 | 38.76 | 37.57 | 38.58 | 605,010 | +0.43(+1.12%) |
Aug 24, 2017 | 38.37 | 38.63 | 37.82 | 38.16 | 909,974 | +0.17(+0.44%) |
Aug 23, 2017 | 38.30 | 38.50 | 37.87 | 37.99 | 857,439 | -0.53(-1.38%) |
Aug 22, 2017 | 38.19 | 38.63 | 37.84 | 38.52 | 576,067 | +0.55(+1.45%) |
Aug 21, 2017 | 37.96 | 38.19 | 37.64 | 37.97 | 652,266 | -0.04(-0.09%) |
Aug 18, 2017 | 37.64 | 38.17 | 37.37 | 38.01 | 1,269,780 | +0.09(+0.23%) |
Aug 17, 2017 | 39.20 | 39.27 | 37.89 | 37.92 | 1,085,857 | -1.37(-3.49%) |
Aug 16, 2017 | 39.62 | 39.91 | 39.28 | 39.29 | 778,686 | -0.21(-0.53%) |
Aug 15, 2017 | 39.97 | 39.97 | 39.31 | 39.50 | 495,647 | -0.34(-0.85%) |
Aug 14, 2017 | 39.73 | 40.30 | 39.56 | 39.84 | 700,576 | +0.38(+0.97%) |
Aug 11, 2017 | 38.79 | 39.89 | 38.32 | 39.46 | 682,856 | +0.34(+0.87%) |
Aug 10, 2017 | 39.60 | 39.88 | 39.03 | 39.12 | 548,884 | -0.73(-1.84%) |
Aug 09, 2017 | 39.55 | 40.01 | 39.12 | 39.85 | 819,504 | -0.10(-0.26%) |
Aug 08, 2017 | 40.24 | 40.45 | 39.81 | 39.95 | 747,592 | -0.19(-0.48%) |
Aug 07, 2017 | 40.42 | 40.87 | 40.11 | 40.15 | 942,459 | -0.35(-0.86%) |
Aug 04, 2017 | 40.13 | 40.58 | 39.80 | 40.50 | 1,121,993 | +0.46(+1.16%) |
Aug 03, 2017 | 40.10 | 40.31 | 39.91 | 40.03 | 650,156 | -0.07(-0.17%) |
Aug 02, 2017 | 40.05 | 40.21 | 39.72 | 40.10 | 1,345,114 | -0.02(-0.04%) |
Aug 01, 2017 | 40.42 | 40.57 | 39.75 | 40.12 | 2,189,506 | -0.29(-0.71%) |
Jul 31, 2017 | 42.02 | 42.10 | 40.22 | 40.41 | 2,341,460 | -1.10(-2.65%) |
Jul 28, 2017 | 38.21 | 41.51 | 37.83 | 41.51 | 4,552,389 | +6.04(+17.04%) |
Jul 27, 2017 | 34.47 | 35.48 | 34.31 | 35.47 | 1,378,548 | +0.77(+2.21%) |
Jul 26, 2017 | 35.08 | 35.13 | 34.66 | 34.70 | 740,828 | -0.45(-1.29%) |
Jul 25, 2017 | 34.89 | 35.71 | 34.80 | 35.15 | 874,940 | +0.49(+1.41%) |
Jul 24, 2017 | 34.67 | 34.86 | 34.41 | 34.66 | 913,511 | -0.07(-0.20%) |
Jul 21, 2017 | 34.94 | 35.05 | 34.42 | 34.73 | 468,558 | +0.22(+0.63%) |
Jul 20, 2017 | 34.93 | 34.93 | 34.36 | 34.51 | 621,858 | -0.40(-1.15%) |
Jul 19, 2017 | 34.04 | 35.44 | 34.04 | 34.92 | 870,601 | +1.03(+3.04%) |
Jul 18, 2017 | 33.31 | 33.98 | 33.27 | 33.89 | 1,215,137 | +0.59(+1.76%) |
Jul 17, 2017 | 32.97 | 33.48 | 32.92 | 33.30 | 678,767 | +0.34(+1.03%) |
Jul 14, 2017 | 33.50 | 33.50 | 32.95 | 32.96 | 521,421 | -0.40(-1.20%) |
Jul 13, 2017 | 33.17 | 33.48 | 33.04 | 33.36 | 458,393 | +0.27(+0.82%) |
Jul 12, 2017 | 33.36 | 33.75 | 33.07 | 33.09 | 1,452,101 | -0.05(-0.16%) |
Jul 11, 2017 | 33.13 | 33.26 | 32.86 | 33.14 | 1,469,173 | +0.22(+0.66%) |
Jul 10, 2017 | 33.07 | 33.27 | 32.43 | 32.93 | 718,081 | -0.11(-0.34%) |
Jul 07, 2017 | 33.00 | 33.35 | 32.60 | 33.04 | 1,275,871 | +0.08(+0.24%) |
Jul 06, 2017 | 33.60 | 33.75 | 32.81 | 32.96 | 1,244,238 | -0.75(-2.23%) |
Jul 05, 2017 | 34.03 | 34.18 | 33.57 | 33.71 | 872,085 | -0.30(-0.87%) |