Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.57 | 46.36 | 45.55 | 45.93 | 487,923 | +0.31(+0.68%) |
Sep 28, 2017 | 45.52 | 45.81 | 45.38 | 45.62 | 480,677 | +0.12(+0.26%) |
Sep 27, 2017 | 45.42 | 45.66 | 44.99 | 45.50 | 525,183 | +0.39(+0.86%) |
Sep 26, 2017 | 45.48 | 45.50 | 45.02 | 45.11 | 297,940 | -0.31(-0.68%) |
Sep 25, 2017 | 45.38 | 45.64 | 45.13 | 45.42 | 380,171 | +0.04(+0.09%) |
Sep 22, 2017 | 44.95 | 45.49 | 44.67 | 45.38 | 538,304 | +0.38(+0.84%) |
Sep 21, 2017 | 45.93 | 45.93 | 44.87 | 45.00 | 615,312 | -0.93(-2.02%) |
Sep 20, 2017 | 46.14 | 46.75 | 45.69 | 45.93 | 813,807 | -0.22(-0.48%) |
Sep 19, 2017 | 46.12 | 46.58 | 45.94 | 46.15 | 521,134 | +0.09(+0.20%) |
Sep 18, 2017 | 45.80 | 46.52 | 45.48 | 46.06 | 1,111,777 | +0.78(+1.72%) |
Sep 15, 2017 | 44.29 | 45.61 | 44.08 | 45.28 | 2,011,527 | +2.12(+4.91%) |
Sep 14, 2017 | 43.09 | 43.39 | 42.88 | 43.16 | 610,509 | +0.19(+0.44%) |
Sep 13, 2017 | 43.55 | 43.94 | 42.75 | 42.97 | 939,745 | -0.45(-1.04%) |
Sep 12, 2017 | 42.22 | 43.64 | 42.17 | 43.42 | 1,161,098 | +1.51(+3.60%) |
Sep 11, 2017 | 41.68 | 42.32 | 41.55 | 41.91 | 1,365,416 | +0.11(+0.26%) |
Sep 08, 2017 | 42.75 | 43.35 | 41.45 | 41.80 | 1,751,132 | -1.05(-2.45%) |
Sep 07, 2017 | 44.00 | 44.34 | 42.12 | 42.85 | 2,368,190 | -0.74(-1.70%) |
Sep 06, 2017 | 43.15 | 43.96 | 42.56 | 43.59 | 1,599,173 | +1.54(+3.66%) |
Sep 05, 2017 | 41.04 | 42.32 | 41.02 | 42.05 | 1,321,652 | +1.39(+3.42%) |
Sep 01, 2017 | 40.40 | 41.00 | 40.20 | 40.66 | 639,039 | +0.28(+0.69%) |
Aug 31, 2017 | 39.56 | 40.41 | 39.31 | 40.38 | 793,077 | +0.93(+2.36%) |
Aug 30, 2017 | 37.83 | 39.47 | 37.74 | 39.45 | 691,385 | +1.65(+4.37%) |
Aug 29, 2017 | 37.74 | 38.58 | 37.70 | 37.80 | 561,642 | -0.26(-0.68%) |
Aug 28, 2017 | 38.99 | 39.17 | 37.80 | 38.06 | 1,066,309 | -0.53(-1.37%) |
Aug 25, 2017 | 38.00 | 38.75 | 37.91 | 38.59 | 848,264 | +0.89(+2.36%) |
Aug 24, 2017 | 36.46 | 37.74 | 36.19 | 37.70 | 719,880 | +1.51(+4.17%) |
Aug 23, 2017 | 36.94 | 36.94 | 36.14 | 36.19 | 201,051 | -1.05(-2.82%) |
Aug 22, 2017 | 36.86 | 37.26 | 36.51 | 37.24 | 215,160 | +0.56(+1.53%) |
Aug 21, 2017 | 36.45 | 36.86 | 36.41 | 36.68 | 193,029 | +0.27(+0.74%) |
Aug 18, 2017 | 35.98 | 36.62 | 35.94 | 36.41 | 248,472 | +0.06(+0.17%) |
Aug 17, 2017 | 37.13 | 37.27 | 36.34 | 36.35 | 195,740 | -0.89(-2.39%) |
Aug 16, 2017 | 37.31 | 37.50 | 37.14 | 37.24 | 218,837 | +0.11(+0.30%) |
Aug 15, 2017 | 37.74 | 37.74 | 37.11 | 37.13 | 178,476 | -0.53(-1.41%) |
Aug 14, 2017 | 37.70 | 37.84 | 37.53 | 37.66 | 168,512 | +0.27(+0.72%) |
Aug 11, 2017 | 37.11 | 37.44 | 36.85 | 37.39 | 399,635 | +0.04(+0.11%) |
Aug 10, 2017 | 38.13 | 38.18 | 37.35 | 37.35 | 299,043 | -0.96(-2.51%) |
Aug 09, 2017 | 38.37 | 38.61 | 38.15 | 38.31 | 375,373 | -0.33(-0.85%) |
Aug 08, 2017 | 38.24 | 39.28 | 38.16 | 38.64 | 517,607 | +0.29(+0.76%) |
Aug 07, 2017 | 38.22 | 39.11 | 38.13 | 38.35 | 516,070 | +0.13(+0.34%) |
Aug 04, 2017 | 37.79 | 38.40 | 37.79 | 38.22 | 282,117 | +0.46(+1.22%) |
Aug 03, 2017 | 37.38 | 37.94 | 37.23 | 37.76 | 539,951 | +0.41(+1.10%) |
Aug 02, 2017 | 37.75 | 38.09 | 36.53 | 37.35 | 613,607 | +0.50(+1.36%) |
Aug 01, 2017 | 36.00 | 37.02 | 35.54 | 36.85 | 663,531 | +0.88(+2.45%) |
Jul 31, 2017 | 36.19 | 36.23 | 35.51 | 35.97 | 259,591 | -0.09(-0.25%) |
Jul 28, 2017 | 36.04 | 36.35 | 35.78 | 36.06 | 164,660 | -0.13(-0.36%) |
Jul 27, 2017 | 36.34 | 36.38 | 35.96 | 36.19 | 134,083 | +0.02(+0.06%) |
Jul 26, 2017 | 36.56 | 36.57 | 35.87 | 36.17 | 252,082 | -0.37(-1.01%) |
Jul 25, 2017 | 36.81 | 36.97 | 36.32 | 36.54 | 209,566 | +0.05(+0.14%) |
Jul 24, 2017 | 36.28 | 36.54 | 36.03 | 36.49 | 276,109 | +0.12(+0.33%) |
Jul 21, 2017 | 37.07 | 37.07 | 36.37 | 36.37 | 315,717 | -0.44(-1.20%) |
Jul 20, 2017 | 36.65 | 36.86 | 36.55 | 36.81 | 245,236 | +0.16(+0.44%) |
Jul 19, 2017 | 36.20 | 36.73 | 36.13 | 36.65 | 212,287 | +0.45(+1.24%) |
Jul 18, 2017 | 36.11 | 36.21 | 35.69 | 36.20 | 213,992 | +0.00(+0.00%) |
Jul 17, 2017 | 36.02 | 36.40 | 35.93 | 36.20 | 181,399 | +0.17(+0.47%) |
Jul 14, 2017 | 35.91 | 36.32 | 35.89 | 36.03 | 135,736 | +0.11(+0.31%) |
Jul 13, 2017 | 35.97 | 36.32 | 35.61 | 35.92 | 242,285 | -0.03(-0.08%) |
Jul 12, 2017 | 36.18 | 36.35 | 35.86 | 35.95 | 268,882 | +0.04(+0.11%) |
Jul 11, 2017 | 36.04 | 36.23 | 35.66 | 35.91 | 188,194 | -0.24(-0.66%) |
Jul 10, 2017 | 35.89 | 36.33 | 35.89 | 36.15 | 416,454 | +0.01(+0.03%) |
Jul 07, 2017 | 36.07 | 36.28 | 35.81 | 36.14 | 209,883 | +0.11(+0.31%) |
Jul 06, 2017 | 36.56 | 36.58 | 35.91 | 36.03 | 298,072 | -0.72(-1.96%) |
Jul 05, 2017 | 36.43 | 36.76 | 36.26 | 36.75 | 291,703 | +0.16(+0.44%) |