Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.30 | 45.84 | 44.56 | 45.45 | 174,162 | +0.20(+0.44%) |
Sep 28, 2017 | 43.97 | 45.30 | 43.97 | 45.25 | 101,428 | +1.43(+3.26%) |
Sep 27, 2017 | 44.02 | 44.37 | 43.38 | 43.82 | 211,760 | +0.10(+0.23%) |
Sep 26, 2017 | 43.09 | 44.32 | 43.09 | 43.73 | 117,001 | +0.54(+1.25%) |
Sep 25, 2017 | 42.45 | 43.50 | 42.45 | 43.18 | 173,276 | +0.74(+1.74%) |
Sep 22, 2017 | 41.90 | 42.54 | 41.36 | 42.45 | 118,329 | +0.44(+1.06%) |
Sep 21, 2017 | 41.41 | 42.30 | 41.02 | 42.00 | 56,380 | +0.59(+1.43%) |
Sep 20, 2017 | 41.85 | 42.10 | 41.21 | 41.41 | 121,544 | -0.39(-0.94%) |
Sep 19, 2017 | 41.56 | 41.85 | 41.12 | 41.80 | 235,466 | +0.39(+0.95%) |
Sep 18, 2017 | 40.67 | 41.51 | 40.62 | 41.41 | 121,538 | +1.33(+3.32%) |
Sep 15, 2017 | 40.13 | 40.62 | 39.69 | 40.08 | 254,339 | +0.10(+0.25%) |
Sep 14, 2017 | 39.20 | 40.03 | 38.75 | 39.98 | 91,247 | +1.08(+2.78%) |
Sep 13, 2017 | 38.65 | 39.15 | 38.51 | 38.90 | 68,381 | +0.25(+0.64%) |
Sep 12, 2017 | 38.85 | 39.15 | 38.55 | 38.65 | 64,568 | -0.15(-0.38%) |
Sep 11, 2017 | 38.70 | 38.90 | 38.31 | 38.80 | 48,465 | +0.54(+1.42%) |
Sep 08, 2017 | 37.91 | 38.51 | 37.27 | 38.26 | 90,191 | +0.20(+0.52%) |
Sep 07, 2017 | 38.01 | 38.16 | 37.52 | 38.06 | 52,284 | +0.10(+0.26%) |
Sep 06, 2017 | 38.16 | 38.21 | 37.67 | 37.96 | 60,955 | +0.10(+0.26%) |
Sep 05, 2017 | 39.64 | 39.84 | 37.82 | 37.87 | 84,101 | -1.82(-4.59%) |
Sep 01, 2017 | 38.60 | 39.74 | 38.60 | 39.69 | 99,269 | +1.08(+2.81%) |
Aug 31, 2017 | 38.41 | 38.90 | 38.11 | 38.60 | 112,536 | +0.49(+1.29%) |
Aug 30, 2017 | 37.96 | 38.21 | 37.72 | 38.11 | 67,768 | +0.10(+0.26%) |
Aug 29, 2017 | 37.27 | 38.11 | 36.93 | 38.01 | 86,662 | +0.34(+0.91%) |
Aug 28, 2017 | 37.67 | 37.77 | 37.32 | 37.67 | 63,494 | +0.15(+0.39%) |
Aug 25, 2017 | 37.57 | 37.62 | 37.18 | 37.52 | 43,136 | +0.20(+0.53%) |
Aug 24, 2017 | 37.62 | 37.67 | 36.93 | 37.32 | 47,405 | -0.15(-0.39%) |
Aug 23, 2017 | 37.23 | 37.77 | 37.18 | 37.47 | 50,262 | -0.05(-0.13%) |
Aug 22, 2017 | 37.13 | 37.57 | 37.13 | 37.52 | 52,399 | +0.54(+1.46%) |
Aug 21, 2017 | 37.27 | 37.57 | 36.95 | 36.98 | 61,990 | -0.49(-1.31%) |
Aug 18, 2017 | 37.18 | 37.72 | 36.98 | 37.47 | 97,333 | +0.00(+0.00%) |
Aug 17, 2017 | 38.21 | 38.46 | 37.37 | 37.47 | 118,930 | -1.03(-2.69%) |
Aug 16, 2017 | 38.36 | 38.55 | 38.26 | 38.51 | 61,975 | +0.10(+0.26%) |
Aug 15, 2017 | 38.55 | 38.55 | 38.26 | 38.41 | 60,060 | +0.00(+0.00%) |
Aug 14, 2017 | 38.46 | 38.65 | 38.31 | 38.41 | 79,849 | +0.25(+0.65%) |
Aug 11, 2017 | 36.73 | 38.51 | 36.73 | 38.16 | 77,475 | -0.44(-1.15%) |
Aug 10, 2017 | 38.36 | 38.75 | 38.31 | 38.60 | 72,213 | -0.10(-0.25%) |
Aug 09, 2017 | 37.96 | 38.70 | 37.72 | 38.70 | 167,468 | +0.44(+1.16%) |
Aug 08, 2017 | 38.85 | 39.34 | 38.21 | 38.26 | 94,026 | -0.59(-1.52%) |
Aug 07, 2017 | 39.00 | 39.15 | 38.06 | 38.85 | 143,700 | -0.10(-0.25%) |
Aug 04, 2017 | 37.57 | 39.29 | 37.08 | 38.95 | 236,794 | +1.77(+4.77%) |
Aug 03, 2017 | 37.37 | 39.00 | 36.73 | 37.18 | 326,798 | +1.92(+5.45%) |
Aug 02, 2017 | 35.95 | 36.39 | 35.21 | 35.26 | 97,828 | -0.69(-1.92%) |
Aug 01, 2017 | 35.90 | 36.12 | 35.55 | 35.95 | 61,643 | +0.20(+0.55%) |
Jul 31, 2017 | 36.19 | 36.19 | 35.50 | 35.75 | 58,181 | -0.34(-0.96%) |
Jul 28, 2017 | 36.04 | 36.22 | 35.73 | 36.09 | 59,829 | +0.10(+0.27%) |
Jul 27, 2017 | 36.44 | 36.51 | 35.75 | 35.99 | 67,723 | -0.30(-0.81%) |
Jul 26, 2017 | 37.32 | 37.32 | 36.14 | 36.29 | 49,476 | -0.74(-1.99%) |
Jul 25, 2017 | 36.83 | 37.18 | 36.54 | 37.03 | 57,541 | +0.49(+1.35%) |
Jul 24, 2017 | 36.59 | 36.63 | 35.87 | 36.54 | 65,310 | -0.10(-0.27%) |
Jul 21, 2017 | 37.52 | 37.52 | 36.39 | 36.63 | 85,545 | -0.74(-1.98%) |
Jul 20, 2017 | 37.23 | 37.37 | 36.83 | 37.37 | 53,700 | +0.15(+0.40%) |
Jul 19, 2017 | 36.98 | 37.52 | 36.90 | 37.23 | 105,156 | +0.25(+0.67%) |
Jul 18, 2017 | 36.88 | 37.08 | 36.44 | 36.98 | 89,737 | +0.00(+0.00%) |
Jul 17, 2017 | 35.90 | 37.08 | 35.90 | 36.98 | 149,824 | +0.98(+2.74%) |
Jul 14, 2017 | 36.04 | 36.29 | 35.85 | 35.99 | 61,870 | +0.05(+0.14%) |
Jul 13, 2017 | 36.44 | 36.44 | 35.56 | 35.95 | 69,460 | -0.25(-0.68%) |
Jul 12, 2017 | 35.90 | 36.39 | 35.80 | 36.19 | 109,443 | +0.84(+2.37%) |
Jul 11, 2017 | 35.01 | 35.55 | 34.81 | 35.35 | 99,061 | +0.30(+0.84%) |
Jul 10, 2017 | 35.16 | 35.50 | 34.96 | 35.06 | 142,754 | -0.39(-1.11%) |
Jul 07, 2017 | 35.26 | 35.55 | 34.64 | 35.45 | 141,066 | +0.30(+0.84%) |
Jul 06, 2017 | 35.16 | 35.80 | 34.81 | 35.16 | 89,156 | -0.30(-0.83%) |
Jul 05, 2017 | 36.04 | 36.14 | 35.35 | 35.45 | 76,796 | -0.69(-1.91%) |