Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.01 | 38.19 | 37.22 | 37.36 | 280,050 | -0.61(-1.62%) |
Sep 28, 2017 | 38.41 | 38.77 | 37.90 | 37.97 | 291,451 | -0.47(-1.22%) |
Sep 27, 2017 | 37.47 | 38.52 | 37.29 | 38.44 | 421,225 | +1.08(+2.90%) |
Sep 26, 2017 | 37.40 | 37.65 | 37.07 | 37.36 | 191,303 | -0.07(-0.19%) |
Sep 25, 2017 | 37.11 | 37.58 | 36.42 | 37.43 | 280,527 | +0.58(+1.57%) |
Sep 22, 2017 | 38.23 | 38.41 | 36.82 | 36.85 | 369,087 | -1.34(-3.50%) |
Sep 21, 2017 | 37.51 | 38.55 | 36.96 | 38.19 | 631,772 | +0.61(+1.63%) |
Sep 20, 2017 | 39.28 | 39.28 | 36.24 | 37.58 | 1,752,543 | -1.70(-4.32%) |
Sep 19, 2017 | 34.58 | 40.94 | 34.22 | 39.28 | 2,214,337 | +4.73(+13.70%) |
Sep 18, 2017 | 34.25 | 34.58 | 34.00 | 34.54 | 302,750 | +0.36(+1.06%) |
Sep 15, 2017 | 34.22 | 34.51 | 33.96 | 34.18 | 755,232 | +0.07(+0.21%) |
Sep 14, 2017 | 34.22 | 34.47 | 33.84 | 34.11 | 278,703 | -0.04(-0.11%) |
Sep 13, 2017 | 33.93 | 34.22 | 33.78 | 34.14 | 383,098 | +0.29(+0.85%) |
Sep 12, 2017 | 33.42 | 34.58 | 33.39 | 33.86 | 539,914 | +0.47(+1.41%) |
Sep 11, 2017 | 33.67 | 35.26 | 33.21 | 33.39 | 600,961 | -0.04(-0.11%) |
Sep 08, 2017 | 32.37 | 33.91 | 32.37 | 33.42 | 857,296 | -1.05(-3.04%) |
Sep 07, 2017 | 33.93 | 34.83 | 33.75 | 34.47 | 470,771 | +0.65(+1.92%) |
Sep 06, 2017 | 33.13 | 33.89 | 32.92 | 33.82 | 370,319 | +0.76(+2.30%) |
Sep 05, 2017 | 33.28 | 33.71 | 32.66 | 33.06 | 422,287 | -0.36(-1.08%) |
Sep 01, 2017 | 33.13 | 33.54 | 32.70 | 33.42 | 495,453 | +0.33(+0.98%) |
Aug 31, 2017 | 33.53 | 33.86 | 33.02 | 33.10 | 381,850 | -0.36(-1.08%) |
Aug 30, 2017 | 33.71 | 33.78 | 32.88 | 33.46 | 618,653 | -0.40(-1.17%) |
Aug 29, 2017 | 34.47 | 34.80 | 33.67 | 33.86 | 650,014 | -0.83(-2.40%) |
Aug 28, 2017 | 35.41 | 35.41 | 34.51 | 34.69 | 331,053 | -0.61(-1.74%) |
Aug 25, 2017 | 35.26 | 35.73 | 34.98 | 35.30 | 253,048 | +0.18(+0.51%) |
Aug 24, 2017 | 35.19 | 35.84 | 35.05 | 35.12 | 278,966 | +0.07(+0.21%) |
Aug 23, 2017 | 35.52 | 35.70 | 34.58 | 35.05 | 342,575 | -0.58(-1.62%) |
Aug 22, 2017 | 36.67 | 36.78 | 35.34 | 35.63 | 393,423 | -1.01(-2.76%) |
Aug 21, 2017 | 36.13 | 36.82 | 36.06 | 36.64 | 466,086 | +1.05(+2.94%) |
Aug 18, 2017 | 34.94 | 35.83 | 34.83 | 35.59 | 264,022 | +0.40(+1.13%) |
Aug 17, 2017 | 34.98 | 35.63 | 34.76 | 35.19 | 364,716 | +0.33(+0.93%) |
Aug 16, 2017 | 35.45 | 35.63 | 34.72 | 34.87 | 229,618 | -0.54(-1.53%) |
Aug 15, 2017 | 35.88 | 35.88 | 35.05 | 35.41 | 314,898 | -0.36(-1.01%) |
Aug 14, 2017 | 36.20 | 36.42 | 35.52 | 35.77 | 477,736 | -0.36(-1.00%) |
Aug 11, 2017 | 36.20 | 37.11 | 35.97 | 36.13 | 337,045 | -0.30(-0.83%) |
Aug 10, 2017 | 36.11 | 36.80 | 35.68 | 36.44 | 365,170 | +0.32(+0.90%) |
Aug 09, 2017 | 36.26 | 36.58 | 35.90 | 36.11 | 313,386 | -0.25(-0.69%) |
Aug 08, 2017 | 37.08 | 37.62 | 36.22 | 36.36 | 372,312 | -0.32(-0.88%) |
Aug 07, 2017 | 37.95 | 37.95 | 36.69 | 36.69 | 444,763 | -1.37(-3.59%) |
Aug 04, 2017 | 37.87 | 38.77 | 37.48 | 38.05 | 352,801 | +0.04(+0.09%) |
Aug 03, 2017 | 36.87 | 38.56 | 36.00 | 38.02 | 1,235,686 | -3.49(-8.41%) |
Aug 02, 2017 | 41.44 | 41.96 | 41.04 | 41.51 | 454,090 | +0.04(+0.09%) |
Aug 01, 2017 | 41.36 | 42.08 | 41.15 | 41.47 | 624,557 | +0.04(+0.09%) |
Jul 31, 2017 | 41.00 | 41.54 | 40.93 | 41.44 | 348,976 | +0.50(+1.23%) |
Jul 28, 2017 | 40.61 | 41.00 | 40.32 | 40.93 | 155,885 | +0.14(+0.35%) |
Jul 27, 2017 | 40.86 | 41.04 | 40.46 | 40.79 | 125,689 | -0.07(-0.18%) |
Jul 26, 2017 | 40.90 | 41.47 | 40.61 | 40.86 | 237,683 | -0.04(-0.09%) |
Jul 25, 2017 | 41.11 | 41.65 | 40.68 | 40.90 | 171,106 | -0.11(-0.26%) |
Jul 24, 2017 | 41.33 | 41.58 | 40.36 | 41.00 | 256,680 | -0.32(-0.78%) |
Jul 21, 2017 | 42.77 | 42.77 | 41.18 | 41.33 | 227,585 | -1.08(-2.54%) |
Jul 20, 2017 | 42.77 | 42.81 | 42.08 | 42.41 | 137,761 | -0.25(-0.59%) |
Jul 19, 2017 | 42.62 | 42.87 | 42.12 | 42.66 | 122,995 | +0.14(+0.34%) |
Jul 18, 2017 | 43.23 | 43.31 | 42.30 | 42.51 | 176,852 | -0.83(-1.91%) |
Jul 17, 2017 | 43.13 | 43.42 | 42.48 | 43.34 | 246,464 | +0.04(+0.08%) |
Jul 14, 2017 | 43.16 | 43.56 | 43.16 | 43.31 | 161,370 | +0.11(+0.25%) |
Jul 13, 2017 | 43.16 | 43.45 | 42.33 | 43.20 | 248,909 | -0.14(-0.33%) |
Jul 12, 2017 | 43.70 | 44.08 | 43.20 | 43.34 | 174,986 | -0.25(-0.58%) |
Jul 11, 2017 | 43.70 | 44.19 | 43.23 | 43.59 | 266,807 | -0.18(-0.41%) |
Jul 10, 2017 | 44.06 | 44.78 | 43.31 | 43.77 | 257,557 | -0.61(-1.38%) |
Jul 07, 2017 | 44.96 | 45.43 | 44.02 | 44.38 | 168,955 | -0.58(-1.28%) |
Jul 06, 2017 | 44.24 | 45.97 | 43.84 | 44.96 | 370,728 | +0.61(+1.38%) |
Jul 05, 2017 | 45.21 | 45.73 | 43.63 | 44.35 | 395,649 | -0.90(-1.99%) |