Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.06 | 44.50 | 42.84 | 43.86 | 941,941 | -0.24(-0.54%) |
Sep 28, 2017 | 41.97 | 44.64 | 41.59 | 44.10 | 1,601,709 | +2.29(+5.48%) |
Sep 27, 2017 | 42.49 | 43.05 | 40.52 | 41.81 | 979,291 | -0.73(-1.72%) |
Sep 26, 2017 | 43.09 | 43.66 | 42.07 | 42.54 | 367,625 | -0.56(-1.30%) |
Sep 25, 2017 | 43.14 | 43.40 | 41.77 | 43.10 | 349,247 | +0.00(+0.00%) |
Sep 22, 2017 | 43.10 | 43.44 | 42.60 | 43.10 | 425,327 | -0.03(-0.07%) |
Sep 21, 2017 | 43.46 | 43.88 | 43.03 | 43.13 | 340,665 | -0.41(-0.94%) |
Sep 20, 2017 | 43.81 | 44.35 | 43.45 | 43.54 | 401,611 | -0.01(-0.02%) |
Sep 19, 2017 | 43.25 | 45.55 | 43.25 | 43.55 | 2,152,877 | +2.64(+6.45%) |
Sep 18, 2017 | 37.00 | 41.09 | 37.00 | 40.91 | 1,885,564 | +5.10(+14.24%) |
Sep 15, 2017 | 36.28 | 36.28 | 35.69 | 35.81 | 343,666 | -0.35(-0.97%) |
Sep 14, 2017 | 36.56 | 36.68 | 35.93 | 36.16 | 180,709 | -0.61(-1.66%) |
Sep 13, 2017 | 36.94 | 37.16 | 36.69 | 36.77 | 215,890 | -0.12(-0.33%) |
Sep 12, 2017 | 36.96 | 35.98 | 36.89 | 242,453 | +0.59(+1.63%) | |
Sep 11, 2017 | 36.49 | 36.76 | 36.28 | 36.30 | 322,680 | +0.06(+0.17%) |
Sep 08, 2017 | 36.43 | 36.78 | 35.98 | 36.24 | 402,939 | -0.36(-0.98%) |
Sep 07, 2017 | 36.29 | 37.28 | 36.20 | 36.60 | 309,191 | +0.42(+1.16%) |
Sep 06, 2017 | 35.74 | 36.27 | 35.59 | 36.18 | 245,093 | +0.45(+1.26%) |
Sep 05, 2017 | 35.54 | 36.09 | 35.51 | 35.73 | 189,378 | +0.03(+0.08%) |
Sep 01, 2017 | 35.07 | 35.93 | 34.97 | 35.70 | 283,309 | +0.76(+2.18%) |
Aug 31, 2017 | 34.73 | 35.02 | 34.59 | 34.94 | 185,971 | +0.34(+0.98%) |
Aug 30, 2017 | 34.63 | 34.84 | 34.02 | 34.60 | 216,595 | -0.08(-0.23%) |
Aug 29, 2017 | 32.90 | 35.02 | 32.78 | 34.68 | 357,128 | +1.68(+5.09%) |
Aug 28, 2017 | 32.87 | 33.06 | 32.23 | 33.00 | 268,115 | +0.36(+1.10%) |
Aug 25, 2017 | 33.60 | 33.60 | 32.09 | 32.64 | 606,701 | -0.91(-2.71%) |
Aug 24, 2017 | 33.52 | 34.30 | 33.41 | 33.55 | 402,063 | +0.09(+0.27%) |
Aug 23, 2017 | 33.18 | 33.56 | 32.82 | 33.46 | 123,824 | -0.02(-0.06%) |
Aug 22, 2017 | 32.97 | 33.62 | 32.55 | 33.48 | 138,404 | +0.71(+2.17%) |
Aug 21, 2017 | 32.53 | 32.92 | 31.96 | 32.77 | 257,411 | +0.16(+0.49%) |
Aug 18, 2017 | 32.24 | 32.73 | 31.01 | 32.61 | 132,775 | +0.14(+0.43%) |
Aug 17, 2017 | 32.66 | 33.18 | 32.44 | 32.47 | 142,167 | -0.37(-1.13%) |
Aug 16, 2017 | 32.92 | 33.26 | 32.69 | 32.84 | 146,457 | -0.09(-0.27%) |
Aug 15, 2017 | 33.28 | 33.52 | 32.84 | 32.93 | 199,666 | -0.22(-0.66%) |
Aug 14, 2017 | 33.61 | 33.77 | 33.02 | 33.15 | 379,131 | -0.25(-0.75%) |
Aug 11, 2017 | 32.79 | 33.66 | 32.41 | 33.40 | 314,044 | +0.80(+2.45%) |
Aug 10, 2017 | 32.92 | 33.14 | 32.42 | 32.60 | 323,060 | -0.51(-1.54%) |
Aug 09, 2017 | 32.21 | 33.14 | 31.76 | 33.11 | 547,391 | +0.87(+2.70%) |
Aug 08, 2017 | 32.14 | 32.98 | 32.10 | 32.24 | 512,275 | -0.01(-0.03%) |
Aug 07, 2017 | 31.74 | 32.33 | 31.57 | 32.25 | 370,967 | +0.42(+1.32%) |
Aug 04, 2017 | 32.00 | 31.26 | 31.83 | 293,682 | +0.31(+0.98%) | |
Aug 03, 2017 | 31.55 | 31.83 | 31.26 | 31.52 | 278,698 | -0.22(-0.69%) |
Aug 02, 2017 | 31.79 | 31.87 | 31.05 | 31.74 | 386,080 | -0.19(-0.60%) |
Aug 01, 2017 | 32.28 | 32.28 | 31.42 | 31.93 | 346,564 | -0.06(-0.19%) |
Jul 31, 2017 | 32.84 | 33.00 | 31.79 | 31.99 | 651,803 | -0.86(-2.62%) |
Jul 28, 2017 | 35.65 | 35.65 | 32.84 | 32.85 | 925,539 | -3.19(-8.85%) |
Jul 27, 2017 | 35.10 | 36.49 | 34.38 | 36.04 | 826,022 | -1.26(-3.38%) |
Jul 26, 2017 | 37.51 | 37.53 | 36.71 | 37.30 | 332,433 | -0.25(-0.67%) |
Jul 25, 2017 | 37.87 | 38.07 | 37.35 | 37.55 | 510,756 | -0.27(-0.71%) |
Jul 24, 2017 | 37.62 | 37.89 | 37.01 | 37.82 | 208,063 | +0.11(+0.29%) |
Jul 21, 2017 | 38.24 | 38.45 | 37.46 | 37.71 | 411,488 | -0.02(-0.05%) |
Jul 20, 2017 | 37.90 | 38.65 | 37.29 | 37.73 | 393,795 | +0.04(+0.11%) |
Jul 19, 2017 | 37.73 | 38.03 | 37.03 | 37.69 | 770,461 | +0.33(+0.88%) |
Jul 18, 2017 | 36.00 | 38.92 | 35.57 | 37.36 | 4,044,511 | +3.24(+9.50%) |
Jul 17, 2017 | 28.56 | 34.16 | 28.45 | 34.12 | 1,493,470 | +6.90(+25.35%) |
Jul 14, 2017 | 27.01 | 27.36 | 26.92 | 27.22 | 100,590 | +0.12(+0.44%) |
Jul 13, 2017 | 27.27 | 27.52 | 26.80 | 27.10 | 54,818 | -0.18(-0.66%) |
Jul 12, 2017 | 27.69 | 27.95 | 27.22 | 27.28 | 74,175 | -0.24(-0.87%) |
Jul 11, 2017 | 27.42 | 27.78 | 27.33 | 27.52 | 101,024 | +0.11(+0.40%) |
Jul 10, 2017 | 27.38 | 27.61 | 27.13 | 27.41 | 80,085 | -0.09(-0.33%) |
Jul 07, 2017 | 26.71 | 27.56 | 26.71 | 27.50 | 129,388 | +0.87(+3.27%) |
Jul 06, 2017 | 26.89 | 26.93 | 26.52 | 26.63 | 106,904 | -0.36(-1.33%) |
Jul 05, 2017 | 27.12 | 27.53 | 26.70 | 26.99 | 209,255 | -0.12(-0.44%) |