Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.79 | 43.03 | 41.33 | 41.64 | 5,247 | -0.47(-1.11%) |
Sep 28, 2017 | 42.10 | 43.03 | 41.79 | 42.10 | 2,075 | -0.31(-0.73%) |
Sep 27, 2017 | 42.41 | 43.40 | 42.10 | 42.41 | 6,233 | -0.31(-0.73%) |
Sep 26, 2017 | 41.79 | 43.81 | 41.79 | 42.72 | 12,084 | +0.93(+2.23%) |
Sep 25, 2017 | 42.41 | 42.88 | 41.48 | 41.79 | 9,754 | -0.93(-2.18%) |
Sep 22, 2017 | 43.03 | 43.03 | 41.64 | 42.72 | 6,104 | +0.16(+0.36%) |
Sep 21, 2017 | 41.01 | 43.03 | 41.01 | 42.57 | 8,390 | +0.78(+1.86%) |
Sep 20, 2017 | 41.79 | 42.10 | 41.17 | 41.79 | 9,058 | +0.00(+0.00%) |
Sep 19, 2017 | 42.10 | 42.72 | 41.17 | 41.79 | 6,763 | +0.00(+0.00%) |
Sep 18, 2017 | 42.57 | 43.66 | 41.33 | 41.79 | 9,017 | -0.93(-2.18%) |
Sep 15, 2017 | 40.86 | 43.19 | 39.62 | 42.72 | 15,557 | +1.71(+4.17%) |
Sep 14, 2017 | 41.64 | 41.95 | 39.46 | 41.01 | 17,337 | -0.31(-0.75%) |
Sep 13, 2017 | 42.57 | 43.66 | 41.17 | 41.33 | 15,491 | -1.55(-3.62%) |
Sep 12, 2017 | 43.81 | 44.28 | 41.95 | 42.88 | 9,021 | -0.78(-1.78%) |
Sep 11, 2017 | 45.05 | 45.67 | 43.03 | 43.66 | 13,759 | -1.55(-3.44%) |
Sep 08, 2017 | 44.74 | 47.07 | 43.97 | 45.21 | 35,807 | +0.93(+2.11%) |
Sep 07, 2017 | 43.19 | 44.82 | 41.64 | 44.28 | 19,033 | +0.78(+1.79%) |
Sep 06, 2017 | 43.66 | 44.43 | 41.17 | 43.50 | 24,681 | +0.78(+1.82%) |
Sep 05, 2017 | 41.48 | 44.28 | 41.17 | 42.72 | 24,623 | +2.17(+5.36%) |
Sep 01, 2017 | 41.01 | 41.01 | 38.22 | 40.55 | 17,975 | -0.47(-1.14%) |
Aug 31, 2017 | 40.08 | 41.64 | 40.08 | 41.01 | 7,212 | +0.93(+2.33%) |
Aug 30, 2017 | 41.01 | 41.78 | 39.93 | 40.08 | 7,248 | -0.93(-2.27%) |
Aug 29, 2017 | 39.46 | 41.64 | 38.99 | 41.01 | 5,985 | +1.24(+3.13%) |
Aug 28, 2017 | 40.24 | 41.95 | 39.23 | 39.77 | 8,561 | -0.16(-0.39%) |
Aug 25, 2017 | 38.99 | 40.39 | 38.06 | 39.93 | 8,456 | +0.93(+2.39%) |
Aug 24, 2017 | 38.06 | 40.08 | 37.91 | 38.99 | 18,345 | +1.09(+2.87%) |
Aug 23, 2017 | 39.77 | 40.39 | 37.91 | 37.91 | 16,775 | -2.17(-5.43%) |
Aug 22, 2017 | 40.55 | 41.17 | 38.99 | 40.08 | 9,724 | -0.31(-0.77%) |
Aug 21, 2017 | 41.48 | 41.79 | 39.46 | 40.39 | 19,751 | -1.24(-2.98%) |
Aug 18, 2017 | 42.10 | 42.72 | 40.39 | 41.64 | 5,978 | -0.93(-2.19%) |
Aug 17, 2017 | 42.57 | 43.34 | 41.64 | 42.57 | 12,457 | -0.31(-0.72%) |
Aug 16, 2017 | 42.72 | 43.50 | 42.10 | 42.88 | 8,302 | -0.16(-0.36%) |
Aug 15, 2017 | 43.34 | 44.12 | 42.41 | 43.03 | 6,728 | -0.31(-0.72%) |
Aug 14, 2017 | 41.95 | 43.50 | 41.95 | 43.34 | 4,865 | +1.09(+2.57%) |
Aug 11, 2017 | 40.86 | 42.41 | 40.39 | 42.26 | 10,198 | +1.09(+2.64%) |
Aug 10, 2017 | 42.26 | 42.88 | 40.08 | 41.17 | 27,171 | -1.40(-3.28%) |
Aug 09, 2017 | 41.95 | 43.80 | 41.72 | 42.57 | 16,887 | +0.31(+0.74%) |
Aug 08, 2017 | 44.59 | 44.59 | 41.79 | 42.26 | 25,373 | -2.33(-5.23%) |
Aug 07, 2017 | 45.83 | 45.83 | 44.20 | 44.59 | 12,668 | -0.93(-2.05%) |
Aug 04, 2017 | 42.88 | 45.67 | 40.08 | 45.52 | 18,225 | +2.33(+5.40%) |
Aug 03, 2017 | 45.05 | 45.05 | 42.57 | 43.19 | 12,560 | -1.86(-4.14%) |
Aug 02, 2017 | 46.14 | 47.07 | 43.81 | 45.05 | 17,260 | +0.47(+1.05%) |
Aug 01, 2017 | 44.12 | 45.05 | 42.57 | 44.59 | 22,883 | +0.00(+0.00%) |
Jul 31, 2017 | 45.99 | 45.99 | 43.97 | 44.59 | 11,526 | -1.24(-2.71%) |
Jul 28, 2017 | 46.61 | 47.23 | 45.05 | 45.83 | 16,112 | -1.09(-2.32%) |
Jul 27, 2017 | 47.54 | 47.69 | 45.05 | 46.92 | 22,813 | -0.47(-0.98%) |
Jul 26, 2017 | 46.30 | 48.94 | 43.97 | 47.38 | 46,037 | +0.93(+2.01%) |
Jul 25, 2017 | 46.76 | 47.54 | 44.59 | 46.45 | 31,862 | -0.78(-1.64%) |
Jul 24, 2017 | 47.38 | 48.01 | 46.14 | 47.23 | 15,359 | +0.31(+0.66%) |
Jul 21, 2017 | 47.38 | 48.16 | 45.83 | 46.92 | 33,319 | -0.78(-1.63%) |
Jul 20, 2017 | 48.16 | 48.55 | 46.92 | 47.69 | 15,519 | -0.16(-0.32%) |
Jul 19, 2017 | 46.45 | 48.01 | 45.67 | 47.85 | 21,640 | +1.09(+2.33%) |
Jul 18, 2017 | 48.01 | 48.16 | 44.90 | 46.76 | 42,248 | -0.93(-1.95%) |
Jul 17, 2017 | 43.50 | 48.16 | 42.88 | 47.69 | 43,818 | +4.19(+9.64%) |
Jul 14, 2017 | 42.88 | 44.12 | 42.10 | 43.50 | 45,226 | +0.31(+0.72%) |
Jul 13, 2017 | 45.05 | 45.52 | 42.72 | 43.19 | 27,105 | -1.86(-4.14%) |
Jul 12, 2017 | 45.21 | 46.61 | 41.95 | 45.05 | 33,054 | -0.16(-0.34%) |
Jul 11, 2017 | 42.72 | 45.67 | 38.53 | 45.21 | 56,050 | +2.33(+5.43%) |
Jul 10, 2017 | 45.36 | 45.81 | 39.15 | 42.88 | 55,488 | -1.86(-4.17%) |
Jul 07, 2017 | 43.81 | 50.65 | 41.95 | 44.74 | 164,322 | +0.78(+1.77%) |
Jul 06, 2017 | 40.24 | 45.36 | 38.53 | 43.97 | 51,963 | +4.82(+12.30%) |
Jul 05, 2017 | 36.98 | 39.77 | 36.35 | 39.15 | 35,744 | +2.02(+5.44%) |