Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.80 | 44.90 | 43.62 | 44.40 | 472,998 | +0.85(+1.95%) |
Sep 28, 2017 | 42.60 | 43.55 | 42.55 | 43.55 | 259,061 | +0.95(+2.23%) |
Sep 27, 2017 | 42.10 | 42.90 | 41.75 | 42.60 | 270,587 | +0.70(+1.67%) |
Sep 26, 2017 | 41.30 | 42.30 | 41.25 | 41.90 | 240,537 | +0.80(+1.95%) |
Sep 25, 2017 | 40.30 | 41.15 | 40.30 | 41.10 | 232,667 | +0.65(+1.61%) |
Sep 22, 2017 | 40.25 | 40.90 | 40.25 | 40.45 | 216,392 | +0.30(+0.75%) |
Sep 21, 2017 | 40.05 | 40.35 | 39.75 | 40.15 | 183,015 | +0.15(+0.37%) |
Sep 20, 2017 | 40.95 | 41.05 | 39.90 | 40.00 | 266,692 | -1.00(-2.44%) |
Sep 19, 2017 | 41.10 | 41.35 | 40.85 | 41.00 | 245,095 | +0.10(+0.24%) |
Sep 18, 2017 | 40.60 | 41.00 | 40.35 | 40.90 | 168,518 | +0.40(+0.99%) |
Sep 15, 2017 | 40.85 | 40.85 | 40.00 | 40.50 | 314,624 | -0.30(-0.74%) |
Sep 14, 2017 | 40.20 | 40.85 | 39.85 | 40.80 | 233,722 | +0.60(+1.49%) |
Sep 13, 2017 | 40.55 | 40.75 | 39.80 | 40.20 | 207,148 | -0.45(-1.11%) |
Sep 12, 2017 | 40.10 | 40.73 | 39.70 | 40.65 | 254,522 | +0.55(+1.37%) |
Sep 11, 2017 | 40.00 | 40.30 | 39.39 | 40.10 | 220,746 | +0.75(+1.91%) |
Sep 08, 2017 | 39.05 | 39.80 | 38.95 | 39.35 | 157,192 | +0.30(+0.77%) |
Sep 07, 2017 | 39.65 | 39.70 | 38.80 | 39.05 | 232,816 | -0.60(-1.51%) |
Sep 06, 2017 | 40.30 | 40.30 | 39.40 | 39.65 | 191,184 | -0.55(-1.37%) |
Sep 05, 2017 | 40.90 | 40.95 | 39.60 | 40.20 | 268,444 | -0.70(-1.71%) |
Sep 01, 2017 | 40.80 | 41.15 | 40.65 | 40.90 | 241,789 | +0.20(+0.49%) |
Aug 31, 2017 | 40.15 | 40.85 | 40.00 | 40.70 | 284,162 | +0.70(+1.75%) |
Aug 30, 2017 | 39.65 | 40.15 | 39.50 | 40.00 | 236,731 | +0.45(+1.14%) |
Aug 29, 2017 | 40.35 | 40.50 | 39.35 | 39.55 | 708,168 | -1.10(-2.71%) |
Aug 28, 2017 | 41.85 | 41.85 | 40.10 | 40.65 | 381,182 | -1.10(-2.63%) |
Aug 25, 2017 | 41.65 | 42.00 | 41.10 | 41.75 | 201,989 | +0.65(+1.58%) |
Aug 24, 2017 | 41.25 | 41.50 | 40.85 | 41.10 | 249,764 | +0.00(+0.00%) |
Aug 23, 2017 | 41.80 | 42.00 | 41.10 | 41.10 | 243,497 | -0.95(-2.26%) |
Aug 22, 2017 | 42.30 | 42.40 | 41.65 | 42.05 | 319,190 | -0.25(-0.59%) |
Aug 21, 2017 | 42.00 | 42.50 | 41.85 | 42.30 | 226,915 | +0.20(+0.48%) |
Aug 18, 2017 | 42.15 | 42.90 | 42.00 | 42.10 | 317,304 | -0.45(-1.06%) |
Aug 17, 2017 | 43.45 | 43.50 | 42.45 | 42.55 | 281,763 | -1.00(-2.30%) |
Aug 16, 2017 | 43.25 | 43.65 | 42.95 | 43.55 | 142,521 | +0.35(+0.81%) |
Aug 15, 2017 | 43.15 | 43.25 | 42.70 | 43.20 | 90,099 | +0.05(+0.12%) |
Aug 14, 2017 | 42.90 | 43.35 | 42.55 | 43.15 | 204,832 | +0.55(+1.29%) |
Aug 11, 2017 | 41.85 | 43.00 | 41.60 | 42.60 | 228,646 | +0.15(+0.35%) |
Aug 10, 2017 | 43.15 | 43.40 | 42.45 | 42.45 | 249,586 | -1.05(-2.41%) |
Aug 09, 2017 | 43.70 | 44.10 | 43.40 | 43.50 | 311,871 | -0.60(-1.36%) |
Aug 08, 2017 | 43.85 | 44.40 | 43.50 | 44.10 | 288,376 | +0.20(+0.46%) |
Aug 07, 2017 | 43.85 | 43.95 | 43.40 | 43.90 | 118,889 | +0.05(+0.11%) |
Aug 04, 2017 | 43.50 | 44.45 | 43.45 | 43.85 | 184,670 | +0.35(+0.80%) |
Aug 03, 2017 | 43.90 | 44.30 | 43.25 | 43.50 | 250,877 | -0.50(-1.14%) |
Aug 02, 2017 | 43.75 | 44.40 | 43.20 | 44.00 | 334,720 | +0.45(+1.03%) |
Aug 01, 2017 | 42.40 | 44.00 | 42.30 | 43.55 | 629,361 | +2.80(+6.87%) |
Jul 31, 2017 | 41.30 | 41.75 | 40.70 | 40.75 | 409,381 | -0.45(-1.09%) |
Jul 28, 2017 | 41.30 | 41.75 | 40.65 | 41.20 | 210,160 | -0.35(-0.84%) |
Jul 27, 2017 | 41.95 | 41.95 | 41.45 | 41.55 | 105,952 | -0.30(-0.72%) |
Jul 26, 2017 | 42.10 | 42.20 | 41.50 | 41.85 | 118,956 | -0.15(-0.36%) |
Jul 25, 2017 | 41.75 | 42.45 | 41.50 | 42.00 | 188,625 | +0.35(+0.84%) |
Jul 24, 2017 | 42.00 | 42.15 | 41.60 | 41.65 | 203,037 | -0.45(-1.07%) |
Jul 21, 2017 | 41.80 | 42.35 | 41.50 | 42.10 | 471,430 | +0.50(+1.20%) |
Jul 20, 2017 | 42.45 | 42.55 | 41.60 | 41.60 | 340,781 | -0.85(-2.00%) |
Jul 19, 2017 | 42.10 | 42.60 | 41.85 | 42.45 | 128,683 | +0.55(+1.31%) |
Jul 18, 2017 | 42.25 | 42.45 | 41.40 | 41.90 | 145,772 | -0.50(-1.18%) |
Jul 17, 2017 | 42.45 | 42.75 | 42.10 | 42.40 | 114,635 | -0.05(-0.12%) |
Jul 14, 2017 | 42.20 | 42.60 | 42.20 | 42.45 | 108,753 | +0.20(+0.47%) |
Jul 13, 2017 | 42.30 | 42.70 | 41.95 | 42.25 | 174,255 | +0.05(+0.12%) |
Jul 12, 2017 | 42.60 | 43.10 | 42.08 | 42.20 | 109,678 | -0.15(-0.35%) |
Jul 11, 2017 | 42.70 | 42.95 | 41.85 | 42.35 | 224,438 | -0.70(-1.63%) |
Jul 10, 2017 | 42.65 | 43.30 | 42.40 | 43.05 | 212,911 | +0.35(+0.82%) |
Jul 07, 2017 | 41.65 | 42.80 | 41.65 | 42.70 | 138,016 | +1.15(+2.77%) |
Jul 06, 2017 | 41.80 | 41.80 | 40.95 | 41.55 | 180,438 | -0.50(-1.19%) |
Jul 05, 2017 | 42.00 | 42.15 | 41.45 | 42.05 | 125,387 | +0.00(+0.00%) |