Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.30 | 45.85 | 44.57 | 45.45 | 174,147 | +0.20(+0.44%) |
Sep 28, 2017 | 43.98 | 45.30 | 43.98 | 45.26 | 101,419 | +1.43(+3.26%) |
Sep 27, 2017 | 44.02 | 44.37 | 43.38 | 43.83 | 211,741 | +0.10(+0.23%) |
Sep 26, 2017 | 43.09 | 44.32 | 43.09 | 43.73 | 116,990 | +0.54(+1.25%) |
Sep 25, 2017 | 42.45 | 43.51 | 42.45 | 43.19 | 173,260 | +0.74(+1.74%) |
Sep 22, 2017 | 41.91 | 42.55 | 41.37 | 42.45 | 118,318 | +0.44(+1.06%) |
Sep 21, 2017 | 41.41 | 42.30 | 41.03 | 42.01 | 56,375 | +0.59(+1.43%) |
Sep 20, 2017 | 41.86 | 42.10 | 41.22 | 41.41 | 121,533 | -0.39(-0.94%) |
Sep 19, 2017 | 41.56 | 41.86 | 41.12 | 41.81 | 235,445 | +0.39(+0.95%) |
Sep 18, 2017 | 40.68 | 41.51 | 40.63 | 41.41 | 121,527 | +1.33(+3.32%) |
Sep 15, 2017 | 40.13 | 40.63 | 39.69 | 40.09 | 254,316 | +0.10(+0.25%) |
Sep 14, 2017 | 39.20 | 40.04 | 38.76 | 39.99 | 91,239 | +1.08(+2.78%) |
Sep 13, 2017 | 38.66 | 39.15 | 38.51 | 38.90 | 68,375 | +0.25(+0.64%) |
Sep 12, 2017 | 38.85 | 39.15 | 38.56 | 38.66 | 64,562 | -0.15(-0.38%) |
Sep 11, 2017 | 38.71 | 38.90 | 38.31 | 38.80 | 48,461 | +0.54(+1.42%) |
Sep 08, 2017 | 37.92 | 38.51 | 37.28 | 38.26 | 90,183 | +0.20(+0.52%) |
Sep 07, 2017 | 38.02 | 38.16 | 37.52 | 38.07 | 52,279 | +0.10(+0.26%) |
Sep 06, 2017 | 38.16 | 38.21 | 37.67 | 37.97 | 60,949 | +0.10(+0.26%) |
Sep 05, 2017 | 39.64 | 39.84 | 37.82 | 37.87 | 84,093 | -1.82(-4.59%) |
Sep 01, 2017 | 38.61 | 39.74 | 38.61 | 39.69 | 99,260 | +1.08(+2.81%) |
Aug 31, 2017 | 38.41 | 38.90 | 38.12 | 38.61 | 112,526 | +0.49(+1.29%) |
Aug 30, 2017 | 37.97 | 38.21 | 37.72 | 38.12 | 67,762 | +0.10(+0.26%) |
Aug 29, 2017 | 37.28 | 38.12 | 36.93 | 38.02 | 86,654 | +0.34(+0.92%) |
Aug 28, 2017 | 37.67 | 37.77 | 37.33 | 37.67 | 63,488 | +0.15(+0.39%) |
Aug 25, 2017 | 37.57 | 37.62 | 37.18 | 37.52 | 43,132 | +0.20(+0.53%) |
Aug 24, 2017 | 37.62 | 37.67 | 36.93 | 37.33 | 47,401 | -0.15(-0.39%) |
Aug 23, 2017 | 37.23 | 37.77 | 37.18 | 37.48 | 50,258 | -0.05(-0.13%) |
Aug 22, 2017 | 37.13 | 37.57 | 37.13 | 37.52 | 52,394 | +0.54(+1.46%) |
Aug 21, 2017 | 37.28 | 37.57 | 36.96 | 36.98 | 61,984 | -0.49(-1.31%) |
Aug 18, 2017 | 37.18 | 37.72 | 36.98 | 37.48 | 97,324 | +0.00(+0.00%) |
Aug 17, 2017 | 38.21 | 38.46 | 37.38 | 37.48 | 118,919 | -1.03(-2.69%) |
Aug 16, 2017 | 38.36 | 38.56 | 38.26 | 38.51 | 61,970 | +0.10(+0.26%) |
Aug 15, 2017 | 38.56 | 38.56 | 38.26 | 38.41 | 60,055 | +0.00(+0.00%) |
Aug 14, 2017 | 38.46 | 38.66 | 38.31 | 38.41 | 79,842 | +0.25(+0.65%) |
Aug 11, 2017 | 36.74 | 38.51 | 36.74 | 38.16 | 77,468 | -0.44(-1.15%) |
Aug 10, 2017 | 38.36 | 38.76 | 38.31 | 38.61 | 72,207 | -0.10(-0.25%) |
Aug 09, 2017 | 37.97 | 38.71 | 37.72 | 38.71 | 167,453 | +0.44(+1.16%) |
Aug 08, 2017 | 38.85 | 39.35 | 38.21 | 38.26 | 94,017 | -0.59(-1.52%) |
Aug 07, 2017 | 39.00 | 39.15 | 38.07 | 38.85 | 143,687 | -0.10(-0.25%) |
Aug 04, 2017 | 37.57 | 39.30 | 37.08 | 38.95 | 236,773 | +1.77(+4.77%) |
Aug 03, 2017 | 37.38 | 39.00 | 36.74 | 37.18 | 326,769 | +1.92(+5.45%) |
Aug 02, 2017 | 35.95 | 36.39 | 35.21 | 35.26 | 97,820 | -0.69(-1.92%) |
Aug 01, 2017 | 35.90 | 36.12 | 35.55 | 35.95 | 61,638 | +0.20(+0.55%) |
Jul 31, 2017 | 36.19 | 36.19 | 35.51 | 35.75 | 58,176 | -0.34(-0.95%) |
Jul 28, 2017 | 36.05 | 36.22 | 35.73 | 36.10 | 59,823 | +0.10(+0.27%) |
Jul 27, 2017 | 36.44 | 36.51 | 35.75 | 36.00 | 67,717 | -0.30(-0.81%) |
Jul 26, 2017 | 37.33 | 37.33 | 36.15 | 36.29 | 49,472 | -0.74(-1.99%) |
Jul 25, 2017 | 36.83 | 37.18 | 36.54 | 37.03 | 57,536 | +0.49(+1.35%) |
Jul 24, 2017 | 36.59 | 36.64 | 35.87 | 36.54 | 65,304 | -0.10(-0.27%) |
Jul 21, 2017 | 37.52 | 37.52 | 36.39 | 36.64 | 85,537 | -0.74(-1.98%) |
Jul 20, 2017 | 37.23 | 37.38 | 36.83 | 37.38 | 53,695 | +0.15(+0.40%) |
Jul 19, 2017 | 36.98 | 37.52 | 36.90 | 37.23 | 105,146 | +0.25(+0.67%) |
Jul 18, 2017 | 36.88 | 37.08 | 36.44 | 36.98 | 89,729 | +0.00(+0.00%) |
Jul 17, 2017 | 35.90 | 37.08 | 35.90 | 36.98 | 149,810 | +0.98(+2.74%) |
Jul 14, 2017 | 36.05 | 36.29 | 35.85 | 36.00 | 61,864 | +0.05(+0.14%) |
Jul 13, 2017 | 36.44 | 36.44 | 35.56 | 35.95 | 69,454 | -0.25(-0.68%) |
Jul 12, 2017 | 35.90 | 36.39 | 35.80 | 36.19 | 109,433 | +0.84(+2.37%) |
Jul 11, 2017 | 35.01 | 35.55 | 34.82 | 35.36 | 99,052 | +0.30(+0.84%) |
Jul 10, 2017 | 35.16 | 35.51 | 34.96 | 35.06 | 142,741 | -0.39(-1.11%) |
Jul 07, 2017 | 35.26 | 35.55 | 34.64 | 35.46 | 141,054 | +0.30(+0.84%) |
Jul 06, 2017 | 35.16 | 35.80 | 34.82 | 35.16 | 89,148 | -0.30(-0.83%) |
Jul 05, 2017 | 36.05 | 36.15 | 35.36 | 35.46 | 76,789 | -0.69(-1.91%) |