Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.21 | 42.05 | 41.11 | 41.91 | 562,145 | +0.56(+1.35%) |
Sep 28, 2017 | 41.24 | 41.59 | 41.16 | 41.35 | 467,452 | -0.09(-0.21%) |
Sep 27, 2017 | 40.86 | 41.55 | 40.02 | 41.44 | 676,541 | +0.75(+1.84%) |
Sep 26, 2017 | 40.35 | 41.47 | 40.35 | 40.69 | 764,107 | +0.30(+0.73%) |
Sep 25, 2017 | 39.02 | 40.56 | 39.02 | 40.39 | 653,674 | +1.35(+3.46%) |
Sep 22, 2017 | 38.02 | 39.17 | 37.75 | 39.04 | 327,095 | +0.75(+1.96%) |
Sep 21, 2017 | 38.98 | 39.00 | 37.94 | 38.29 | 400,674 | -0.76(-1.94%) |
Sep 20, 2017 | 37.52 | 39.21 | 37.48 | 39.05 | 693,620 | +1.57(+4.19%) |
Sep 19, 2017 | 36.83 | 37.51 | 36.52 | 37.48 | 390,184 | +0.62(+1.68%) |
Sep 18, 2017 | 36.17 | 37.14 | 36.15 | 36.86 | 383,072 | +0.72(+1.98%) |
Sep 15, 2017 | 35.34 | 36.22 | 35.28 | 36.14 | 729,364 | +0.72(+2.04%) |
Sep 14, 2017 | 34.92 | 35.51 | 34.78 | 35.42 | 311,197 | -0.10(-0.29%) |
Sep 13, 2017 | 34.71 | 35.97 | 34.54 | 35.52 | 600,403 | +0.62(+1.77%) |
Sep 12, 2017 | 34.52 | 35.02 | 34.24 | 34.90 | 703,224 | +0.60(+1.76%) |
Sep 11, 2017 | 34.21 | 34.88 | 34.15 | 34.30 | 443,511 | +0.33(+0.98%) |
Sep 08, 2017 | 34.20 | 34.20 | 33.49 | 33.97 | 477,321 | -0.32(-0.94%) |
Sep 07, 2017 | 34.92 | 34.92 | 33.94 | 34.29 | 578,478 | -0.62(-1.77%) |
Sep 06, 2017 | 35.24 | 35.45 | 34.74 | 34.91 | 514,049 | -0.20(-0.57%) |
Sep 05, 2017 | 35.42 | 36.32 | 34.73 | 35.11 | 1,109,280 | -0.56(-1.57%) |
Sep 01, 2017 | 35.63 | 36.07 | 35.50 | 35.67 | 335,541 | +0.31(+0.86%) |
Aug 31, 2017 | 35.56 | 35.88 | 35.10 | 35.36 | 535,936 | +0.26(+0.75%) |
Aug 30, 2017 | 34.97 | 35.32 | 34.66 | 35.10 | 670,361 | -0.03(-0.07%) |
Aug 29, 2017 | 34.37 | 35.22 | 34.07 | 35.13 | 254,827 | +0.36(+1.03%) |
Aug 28, 2017 | 35.24 | 35.49 | 34.60 | 34.77 | 313,835 | -0.20(-0.57%) |
Aug 25, 2017 | 35.15 | 35.38 | 34.90 | 34.97 | 231,123 | +0.08(+0.23%) |
Aug 24, 2017 | 34.99 | 35.36 | 34.49 | 34.89 | 349,364 | -0.01(-0.03%) |
Aug 23, 2017 | 34.30 | 35.42 | 34.19 | 34.90 | 529,079 | +0.22(+0.63%) |
Aug 22, 2017 | 33.36 | 34.86 | 33.23 | 34.68 | 480,743 | +1.60(+4.83%) |
Aug 21, 2017 | 33.21 | 33.46 | 33.06 | 33.09 | 247,164 | -0.03(-0.11%) |
Aug 18, 2017 | 32.49 | 33.31 | 32.29 | 33.12 | 294,141 | +0.45(+1.36%) |
Aug 17, 2017 | 33.27 | 33.57 | 32.64 | 32.68 | 359,752 | -0.57(-1.72%) |
Aug 16, 2017 | 33.08 | 33.70 | 33.07 | 33.25 | 197,606 | +0.52(+1.59%) |
Aug 15, 2017 | 33.22 | 33.24 | 32.68 | 32.73 | 170,495 | -0.59(-1.77%) |
Aug 14, 2017 | 33.28 | 33.55 | 33.04 | 33.32 | 243,475 | +0.41(+1.24%) |
Aug 11, 2017 | 32.57 | 33.79 | 32.57 | 32.91 | 545,668 | -0.43(-1.30%) |
Aug 10, 2017 | 33.49 | 33.72 | 33.22 | 33.35 | 384,482 | -0.28(-0.83%) |
Aug 09, 2017 | 33.86 | 33.96 | 33.48 | 33.62 | 296,549 | -0.37(-1.10%) |
Aug 08, 2017 | 34.31 | 34.71 | 33.68 | 34.00 | 745,482 | -0.76(-2.20%) |
Aug 07, 2017 | 34.72 | 35.34 | 34.67 | 34.76 | 695,916 | +0.14(+0.40%) |
Aug 04, 2017 | 34.88 | 35.23 | 34.61 | 34.62 | 465,092 | +0.06(+0.18%) |
Aug 03, 2017 | 34.63 | 34.80 | 34.40 | 34.56 | 332,122 | -0.16(-0.47%) |
Aug 02, 2017 | 34.51 | 34.98 | 34.30 | 34.73 | 355,010 | +0.04(+0.13%) |
Aug 01, 2017 | 35.13 | 35.41 | 34.64 | 34.68 | 735,904 | -0.43(-1.21%) |
Jul 31, 2017 | 35.65 | 35.90 | 35.08 | 35.11 | 536,218 | -0.17(-0.47%) |
Jul 28, 2017 | 34.82 | 35.85 | 34.52 | 35.27 | 856,454 | +0.43(+1.22%) |
Jul 27, 2017 | 35.60 | 35.93 | 33.14 | 34.85 | 659,091 | +1.37(+4.10%) |
Jul 26, 2017 | 33.94 | 34.19 | 33.07 | 33.48 | 555,078 | -0.36(-1.08%) |
Jul 25, 2017 | 33.73 | 34.09 | 33.26 | 33.84 | 503,655 | +0.97(+2.96%) |
Jul 24, 2017 | 32.78 | 33.77 | 32.47 | 32.87 | 354,073 | +0.09(+0.26%) |
Jul 21, 2017 | 33.81 | 34.17 | 32.60 | 32.78 | 335,415 | -0.57(-1.72%) |
Jul 20, 2017 | 33.22 | 33.71 | 32.91 | 33.35 | 524,969 | -0.07(-0.21%) |
Jul 19, 2017 | 32.99 | 33.68 | 32.69 | 33.42 | 410,818 | +0.52(+1.58%) |
Jul 18, 2017 | 34.01 | 34.14 | 32.76 | 32.90 | 527,971 | -1.29(-3.76%) |
Jul 17, 2017 | 32.79 | 34.67 | 32.79 | 34.19 | 567,120 | +1.62(+4.99%) |
Jul 14, 2017 | 32.84 | 32.95 | 32.55 | 32.56 | 240,494 | -0.22(-0.66%) |
Jul 13, 2017 | 32.76 | 32.92 | 32.06 | 32.78 | 397,036 | +0.08(+0.24%) |
Jul 12, 2017 | 33.42 | 33.78 | 32.69 | 32.70 | 318,403 | -0.30(-0.89%) |
Jul 11, 2017 | 32.75 | 33.45 | 32.38 | 33.00 | 473,208 | +0.43(+1.33%) |
Jul 10, 2017 | 31.94 | 32.99 | 31.76 | 32.56 | 366,761 | +0.28(+0.86%) |
Jul 07, 2017 | 32.05 | 32.38 | 31.43 | 32.29 | 207,869 | +0.19(+0.60%) |
Jul 06, 2017 | 32.00 | 32.69 | 31.73 | 32.09 | 260,163 | -0.23(-0.70%) |
Jul 05, 2017 | 33.18 | 33.18 | 32.24 | 32.32 | 323,963 | -0.86(-2.59%) |