Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.30 | 41.95 | 40.20 | 41.75 | 566,533 | +1.60(+3.99%) |
Sep 28, 2017 | 40.25 | 40.60 | 39.80 | 40.15 | 240,760 | -0.25(-0.62%) |
Sep 27, 2017 | 39.25 | 40.75 | 39.25 | 40.40 | 473,783 | +1.40(+3.59%) |
Sep 26, 2017 | 39.40 | 39.40 | 38.45 | 39.00 | 292,535 | -0.20(-0.51%) |
Sep 25, 2017 | 39.60 | 40.15 | 38.65 | 39.20 | 357,988 | -0.65(-1.63%) |
Sep 22, 2017 | 39.85 | 40.45 | 39.70 | 39.85 | 321,547 | +0.05(+0.13%) |
Sep 21, 2017 | 40.65 | 40.65 | 38.80 | 39.80 | 874,581 | -0.85(-2.09%) |
Sep 20, 2017 | 41.05 | 41.25 | 40.35 | 40.65 | 325,395 | -0.50(-1.22%) |
Sep 19, 2017 | 41.30 | 41.91 | 40.80 | 41.15 | 353,911 | -0.15(-0.36%) |
Sep 18, 2017 | 41.60 | 42.00 | 41.10 | 41.30 | 604,841 | -0.25(-0.60%) |
Sep 15, 2017 | 41.80 | 41.85 | 40.85 | 41.55 | 538,474 | +0.00(+0.00%) |
Sep 14, 2017 | 41.60 | 41.90 | 40.85 | 41.55 | 443,202 | -0.20(-0.48%) |
Sep 13, 2017 | 42.40 | 42.60 | 41.70 | 41.75 | 412,815 | -0.80(-1.88%) |
Sep 12, 2017 | 42.70 | 42.90 | 42.00 | 42.55 | 367,673 | +0.00(+0.00%) |
Sep 11, 2017 | 42.80 | 43.00 | 41.90 | 42.55 | 319,515 | +0.20(+0.47%) |
Sep 08, 2017 | 42.50 | 42.85 | 42.05 | 42.35 | 647,863 | -0.30(-0.70%) |
Sep 07, 2017 | 42.35 | 42.73 | 41.50 | 42.65 | 382,013 | +0.90(+2.16%) |
Sep 06, 2017 | 42.80 | 42.85 | 41.40 | 41.75 | 543,914 | -0.70(-1.65%) |
Sep 05, 2017 | 42.15 | 42.77 | 41.76 | 42.45 | 337,065 | +0.10(+0.24%) |
Sep 01, 2017 | 42.30 | 42.65 | 41.80 | 42.35 | 489,813 | +0.00(+0.00%) |
Aug 31, 2017 | 40.50 | 42.40 | 40.50 | 42.35 | 816,866 | +2.05(+5.09%) |
Aug 30, 2017 | 39.65 | 40.70 | 39.40 | 40.30 | 619,276 | +0.60(+1.51%) |
Aug 29, 2017 | 38.30 | 40.15 | 38.10 | 39.70 | 836,257 | +1.05(+2.72%) |
Aug 28, 2017 | 38.05 | 38.70 | 38.05 | 38.65 | 725,949 | +0.80(+2.11%) |
Aug 25, 2017 | 39.20 | 39.38 | 37.80 | 37.85 | 527,645 | -1.25(-3.20%) |
Aug 24, 2017 | 39.30 | 39.40 | 38.40 | 39.10 | 677,231 | +0.10(+0.26%) |
Aug 23, 2017 | 38.10 | 39.40 | 37.95 | 39.00 | 615,892 | +0.65(+1.69%) |
Aug 22, 2017 | 37.45 | 38.50 | 37.40 | 38.35 | 707,883 | +0.20(+0.52%) |
Aug 21, 2017 | 38.30 | 38.45 | 37.90 | 38.15 | 333,217 | -0.10(-0.26%) |
Aug 18, 2017 | 37.95 | 38.75 | 37.90 | 38.25 | 431,663 | +0.10(+0.26%) |
Aug 17, 2017 | 39.25 | 39.70 | 38.00 | 38.15 | 804,076 | -1.25(-3.17%) |
Aug 16, 2017 | 39.50 | 39.75 | 39.10 | 39.40 | 408,565 | +0.20(+0.51%) |
Aug 15, 2017 | 39.30 | 39.35 | 38.70 | 39.20 | 346,363 | -0.15(-0.38%) |
Aug 14, 2017 | 38.70 | 39.40 | 38.30 | 39.35 | 547,757 | +1.05(+2.74%) |
Aug 11, 2017 | 37.35 | 38.55 | 37.35 | 38.30 | 614,102 | +0.60(+1.59%) |
Aug 10, 2017 | 38.00 | 38.70 | 37.45 | 37.70 | 1,207,639 | -1.10(-2.84%) |
Aug 09, 2017 | 35.50 | 41.10 | 35.30 | 38.80 | 3,159,996 | +2.90(+8.08%) |
Aug 08, 2017 | 34.90 | 35.95 | 34.65 | 35.90 | 537,582 | +0.80(+2.28%) |
Aug 07, 2017 | 35.00 | 35.60 | 34.98 | 35.10 | 551,868 | +0.05(+0.14%) |
Aug 04, 2017 | 34.55 | 35.40 | 34.55 | 35.05 | 860,754 | +0.50(+1.45%) |
Aug 03, 2017 | 38.95 | 38.95 | 34.10 | 34.55 | 1,096,222 | -0.35(-1.00%) |
Aug 02, 2017 | 35.75 | 35.75 | 34.50 | 34.90 | 1,163,274 | -0.60(-1.69%) |
Aug 01, 2017 | 35.05 | 35.83 | 34.90 | 35.50 | 1,018,361 | +0.70(+2.01%) |
Jul 31, 2017 | 35.20 | 35.40 | 34.38 | 34.80 | 553,883 | -0.35(-1.00%) |
Jul 28, 2017 | 35.55 | 35.90 | 34.95 | 35.15 | 626,591 | -0.65(-1.82%) |
Jul 27, 2017 | 36.20 | 36.60 | 35.00 | 35.80 | 578,159 | -0.15(-0.42%) |
Jul 26, 2017 | 35.90 | 36.20 | 35.55 | 35.95 | 449,410 | +0.30(+0.84%) |
Jul 25, 2017 | 35.40 | 36.00 | 34.95 | 35.65 | 682,128 | +0.30(+0.85%) |
Jul 24, 2017 | 34.85 | 35.50 | 34.35 | 35.35 | 561,309 | +0.40(+1.14%) |
Jul 21, 2017 | 34.95 | 35.40 | 34.45 | 34.95 | 528,242 | +0.15(+0.43%) |
Jul 20, 2017 | 35.55 | 35.70 | 34.38 | 34.80 | 929,757 | -1.20(-3.33%) |
Jul 19, 2017 | 35.80 | 36.10 | 35.70 | 36.00 | 1,663,787 | +0.20(+0.56%) |
Jul 18, 2017 | 35.80 | 36.02 | 35.35 | 35.80 | 695,509 | -0.05(-0.14%) |
Jul 17, 2017 | 36.35 | 36.55 | 35.75 | 35.85 | 708,436 | -0.55(-1.51%) |
Jul 14, 2017 | 37.35 | 37.45 | 36.40 | 36.40 | 566,459 | -0.80(-2.15%) |
Jul 13, 2017 | 37.40 | 37.55 | 36.75 | 37.20 | 487,620 | +0.00(+0.00%) |
Jul 12, 2017 | 36.55 | 37.45 | 36.35 | 37.20 | 720,930 | +0.90(+2.48%) |
Jul 11, 2017 | 36.45 | 36.80 | 36.20 | 36.30 | 679,617 | -0.20(-0.55%) |
Jul 10, 2017 | 36.85 | 37.40 | 36.35 | 36.50 | 931,301 | -0.50(-1.35%) |
Jul 07, 2017 | 35.80 | 37.00 | 35.80 | 37.00 | 454,557 | +1.40(+3.93%) |
Jul 06, 2017 | 35.80 | 35.90 | 35.30 | 35.60 | 407,070 | -0.65(-1.79%) |
Jul 05, 2017 | 35.60 | 36.30 | 35.30 | 36.25 | 483,290 | +0.70(+1.97%) |