Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.05 | 43.12 | 42.92 | 43.05 | 388,741 | -0.05(-0.13%) |
Sep 28, 2017 | 42.78 | 43.16 | 42.76 | 43.10 | 773,897 | +0.14(+0.32%) |
Sep 27, 2017 | 43.27 | 43.43 | 42.87 | 42.97 | 964,551 | -1.11(-2.52%) |
Sep 26, 2017 | 44.34 | 44.37 | 43.88 | 44.08 | 674,379 | -0.34(-0.76%) |
Sep 25, 2017 | 44.42 | 44.48 | 44.29 | 44.41 | 1,235,606 | +0.19(+0.43%) |
Sep 22, 2017 | 44.57 | 44.57 | 44.14 | 44.22 | 553,392 | -0.24(-0.54%) |
Sep 21, 2017 | 44.40 | 44.68 | 44.40 | 44.46 | 434,603 | +0.05(+0.12%) |
Sep 20, 2017 | 44.67 | 44.92 | 44.28 | 44.41 | 581,719 | -0.19(-0.43%) |
Sep 19, 2017 | 44.61 | 44.70 | 44.46 | 44.60 | 523,608 | +0.29(+0.65%) |
Sep 18, 2017 | 44.70 | 44.76 | 44.11 | 44.31 | 627,421 | -0.57(-1.27%) |
Sep 15, 2017 | 44.83 | 44.97 | 44.80 | 44.88 | 1,047,165 | +0.52(+1.18%) |
Sep 14, 2017 | 44.27 | 44.47 | 44.25 | 44.36 | 451,534 | +0.47(+1.06%) |
Sep 13, 2017 | 44.14 | 44.16 | 43.88 | 43.89 | 297,036 | -0.24(-0.54%) |
Sep 12, 2017 | 44.54 | 44.54 | 44.03 | 44.13 | 375,133 | -0.51(-1.15%) |
Sep 11, 2017 | 44.67 | 44.76 | 44.48 | 44.65 | 449,284 | -0.08(-0.17%) |
Sep 08, 2017 | 44.61 | 44.82 | 44.51 | 44.72 | 471,549 | +0.03(+0.08%) |
Sep 07, 2017 | 44.58 | 44.76 | 44.43 | 44.69 | 585,363 | +0.68(+1.54%) |
Sep 06, 2017 | 44.28 | 44.30 | 43.95 | 44.01 | 485,413 | +0.03(+0.06%) |
Sep 05, 2017 | 43.83 | 44.06 | 43.80 | 43.98 | 470,955 | +0.21(+0.47%) |
Sep 01, 2017 | 43.97 | 44.00 | 43.69 | 43.78 | 514,300 | -0.04(-0.09%) |
Aug 31, 2017 | 43.56 | 43.88 | 43.50 | 43.82 | 539,179 | +0.43(+0.98%) |
Aug 30, 2017 | 43.34 | 43.55 | 43.25 | 43.39 | 559,033 | -0.01(-0.02%) |
Aug 29, 2017 | 43.45 | 43.55 | 43.32 | 43.40 | 535,457 | -0.24(-0.55%) |
Aug 28, 2017 | 43.73 | 43.80 | 43.57 | 43.64 | 441,728 | +0.10(+0.24%) |
Aug 25, 2017 | 43.45 | 43.69 | 43.34 | 43.54 | 550,838 | +0.03(+0.08%) |
Aug 24, 2017 | 43.50 | 43.67 | 43.38 | 43.50 | 945,023 | +0.06(+0.14%) |
Aug 23, 2017 | 43.24 | 43.45 | 43.19 | 43.44 | 389,915 | -0.01(-0.02%) |
Aug 22, 2017 | 43.49 | 43.52 | 43.39 | 43.45 | 317,415 | +0.16(+0.38%) |
Aug 21, 2017 | 43.16 | 43.31 | 43.06 | 43.28 | 428,581 | +0.19(+0.43%) |
Aug 18, 2017 | 43.10 | 43.23 | 42.95 | 43.10 | 355,179 | -0.04(-0.10%) |
Aug 17, 2017 | 43.40 | 43.44 | 43.13 | 43.14 | 496,551 | -0.23(-0.54%) |
Aug 16, 2017 | 43.16 | 43.41 | 43.12 | 43.37 | 1,140,449 | -0.05(-0.11%) |
Aug 15, 2017 | 43.30 | 43.47 | 43.17 | 43.42 | 418,803 | -0.09(-0.21%) |
Aug 14, 2017 | 43.39 | 43.63 | 43.32 | 43.51 | 445,822 | +0.34(+0.80%) |
Aug 11, 2017 | 43.32 | 43.32 | 43.09 | 43.16 | 846,393 | -0.34(-0.77%) |
Aug 10, 2017 | 43.38 | 43.56 | 43.26 | 43.50 | 416,251 | +0.05(+0.11%) |
Aug 09, 2017 | 43.35 | 43.60 | 43.27 | 43.45 | 396,712 | +0.15(+0.35%) |
Aug 08, 2017 | 43.38 | 43.43 | 43.18 | 43.30 | 375,419 | -0.14(-0.32%) |
Aug 07, 2017 | 43.13 | 43.45 | 43.12 | 43.44 | 451,719 | +0.08(+0.17%) |
Aug 04, 2017 | 43.49 | 43.54 | 43.22 | 43.36 | 457,712 | -0.38(-0.86%) |
Aug 03, 2017 | 43.55 | 43.78 | 43.42 | 43.74 | 635,886 | +0.27(+0.62%) |
Aug 02, 2017 | 43.38 | 43.54 | 43.32 | 43.47 | 598,528 | +0.12(+0.28%) |
Aug 01, 2017 | 43.49 | 43.52 | 43.28 | 43.35 | 773,518 | +0.44(+1.02%) |
Jul 31, 2017 | 43.00 | 43.01 | 42.81 | 42.91 | 478,783 | +0.21(+0.48%) |
Jul 28, 2017 | 42.59 | 42.79 | 42.49 | 42.70 | 637,002 | -0.29(-0.67%) |
Jul 27, 2017 | 43.17 | 43.30 | 42.87 | 42.99 | 485,726 | -0.05(-0.13%) |
Jul 26, 2017 | 42.89 | 43.09 | 42.76 | 43.05 | 552,734 | +0.62(+1.47%) |
Jul 25, 2017 | 42.77 | 42.78 | 42.35 | 42.42 | 545,654 | -0.01(-0.03%) |
Jul 24, 2017 | 42.55 | 42.59 | 42.36 | 42.44 | 767,614 | -0.76(-1.75%) |
Jul 21, 2017 | 43.07 | 43.19 | 42.90 | 43.19 | 446,903 | +0.09(+0.21%) |
Jul 20, 2017 | 42.92 | 43.14 | 42.92 | 43.10 | 559,618 | +0.34(+0.79%) |
Jul 19, 2017 | 42.92 | 42.92 | 42.77 | 42.77 | 390,833 | +0.07(+0.16%) |
Jul 18, 2017 | 42.61 | 42.74 | 42.55 | 42.70 | 578,528 | +0.34(+0.79%) |
Jul 17, 2017 | 42.34 | 42.42 | 42.29 | 42.36 | 547,484 | +0.03(+0.08%) |
Jul 14, 2017 | 42.51 | 42.63 | 42.22 | 42.33 | 701,864 | +0.24(+0.57%) |
Jul 13, 2017 | 42.19 | 42.22 | 41.98 | 42.09 | 836,368 | +0.23(+0.54%) |
Jul 12, 2017 | 41.75 | 41.96 | 41.67 | 41.86 | 589,160 | +0.39(+0.94%) |
Jul 11, 2017 | 41.54 | 41.55 | 41.24 | 41.47 | 608,214 | -0.25(-0.59%) |
Jul 10, 2017 | 41.88 | 41.94 | 41.71 | 41.72 | 722,015 | -0.27(-0.65%) |
Jul 07, 2017 | 42.09 | 42.15 | 41.92 | 41.99 | 628,889 | -0.18(-0.42%) |
Jul 06, 2017 | 42.18 | 42.27 | 42.02 | 42.17 | 958,886 | -0.34(-0.79%) |
Jul 05, 2017 | 42.14 | 42.53 | 42.08 | 42.51 | 1,113,250 | -0.33(-0.77%) |