Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.20 | 43.71 | 43.09 | 43.54 | 688,733 | +0.23(+0.53%) |
Sep 28, 2017 | 43.57 | 44.07 | 43.17 | 43.31 | 1,294,649 | -0.32(-0.74%) |
Sep 27, 2017 | 45.19 | 45.19 | 42.52 | 43.64 | 4,839,190 | -1.45(-3.22%) |
Sep 26, 2017 | 44.95 | 45.21 | 44.87 | 45.09 | 520,293 | +0.16(+0.36%) |
Sep 25, 2017 | 45.32 | 45.32 | 44.61 | 44.93 | 988,136 | -0.32(-0.70%) |
Sep 22, 2017 | 45.71 | 45.71 | 44.99 | 45.24 | 1,143,754 | -0.56(-1.23%) |
Sep 21, 2017 | 44.87 | 45.94 | 44.87 | 45.80 | 1,438,219 | +0.90(+2.00%) |
Sep 20, 2017 | 44.85 | 45.11 | 44.83 | 44.91 | 1,112,866 | -0.04(-0.08%) |
Sep 19, 2017 | 45.11 | 45.28 | 44.67 | 44.94 | 785,626 | -0.14(-0.32%) |
Sep 18, 2017 | 44.65 | 45.12 | 44.59 | 45.09 | 676,398 | +0.59(+1.33%) |
Sep 15, 2017 | 44.88 | 45.15 | 44.32 | 44.50 | 1,817,400 | -0.13(-0.30%) |
Sep 14, 2017 | 44.99 | 46.35 | 44.33 | 44.63 | 1,816,396 | -0.33(-0.74%) |
Sep 13, 2017 | 45.06 | 45.66 | 44.86 | 44.96 | 1,752,023 | -0.19(-0.42%) |
Sep 12, 2017 | 45.73 | 45.95 | 44.99 | 45.15 | 1,968,535 | -0.59(-1.29%) |
Sep 11, 2017 | 47.15 | 47.21 | 45.38 | 45.75 | 3,216,673 | -1.28(-2.72%) |
Sep 08, 2017 | 45.88 | 47.24 | 45.62 | 47.03 | 6,861,066 | +2.22(+4.95%) |
Sep 07, 2017 | 41.06 | 47.58 | 40.65 | 44.81 | 10,588,081 | +4.04(+9.91%) |
Sep 06, 2017 | 40.79 | 41.01 | 40.03 | 40.77 | 2,584,159 | -0.24(-0.58%) |
Sep 05, 2017 | 41.36 | 41.63 | 40.87 | 41.01 | 1,437,043 | -0.41(-0.99%) |
Sep 01, 2017 | 40.83 | 41.77 | 40.83 | 41.42 | 2,329,896 | +0.71(+1.74%) |
Aug 31, 2017 | 40.76 | 41.49 | 40.59 | 40.71 | 1,960,382 | +0.04(+0.09%) |
Aug 30, 2017 | 39.21 | 40.75 | 38.93 | 40.67 | 1,783,439 | +1.54(+3.93%) |
Aug 29, 2017 | 39.10 | 39.28 | 38.79 | 39.14 | 1,039,338 | -0.01(-0.02%) |
Aug 28, 2017 | 39.67 | 39.71 | 39.05 | 39.15 | 930,549 | -0.53(-1.32%) |
Aug 25, 2017 | 39.57 | 39.77 | 39.39 | 39.67 | 509,372 | +0.33(+0.85%) |
Aug 24, 2017 | 39.92 | 39.94 | 39.30 | 39.34 | 391,076 | -0.53(-1.32%) |
Aug 23, 2017 | 39.82 | 39.99 | 39.57 | 39.86 | 512,397 | -0.11(-0.26%) |
Aug 22, 2017 | 39.92 | 40.07 | 39.67 | 39.97 | 370,769 | +0.14(+0.36%) |
Aug 21, 2017 | 40.01 | 40.01 | 39.60 | 39.82 | 518,812 | -0.25(-0.62%) |
Aug 18, 2017 | 40.13 | 40.20 | 39.79 | 40.07 | 760,040 | -0.06(-0.14%) |
Aug 17, 2017 | 40.34 | 40.59 | 40.10 | 40.13 | 651,991 | -0.33(-0.83%) |
Aug 16, 2017 | 40.18 | 40.55 | 40.08 | 40.46 | 359,963 | +0.38(+0.95%) |
Aug 15, 2017 | 40.02 | 40.21 | 39.90 | 40.08 | 463,150 | +0.23(+0.58%) |
Aug 14, 2017 | 39.83 | 39.98 | 39.74 | 39.85 | 444,322 | +0.27(+0.67%) |
Aug 11, 2017 | 39.24 | 39.95 | 39.08 | 39.59 | 624,867 | +0.14(+0.36%) |
Aug 10, 2017 | 39.66 | 39.81 | 39.41 | 39.44 | 611,498 | -0.44(-1.09%) |
Aug 09, 2017 | 40.15 | 40.22 | 39.64 | 39.88 | 724,067 | -0.42(-1.04%) |
Aug 08, 2017 | 40.35 | 40.65 | 40.22 | 40.30 | 504,470 | -0.24(-0.58%) |
Aug 07, 2017 | 40.26 | 40.75 | 40.14 | 40.53 | 736,785 | +0.28(+0.71%) |
Aug 04, 2017 | 40.23 | 40.31 | 39.98 | 40.25 | 669,358 | +0.14(+0.35%) |
Aug 03, 2017 | 40.53 | 40.79 | 39.80 | 40.11 | 695,530 | -0.52(-1.28%) |
Aug 02, 2017 | 40.34 | 40.64 | 39.96 | 40.63 | 843,158 | +0.24(+0.59%) |
Aug 01, 2017 | 40.12 | 40.42 | 39.97 | 40.39 | 870,591 | +0.20(+0.50%) |
Jul 31, 2017 | 40.26 | 40.48 | 40.02 | 40.19 | 1,627,310 | -0.14(-0.35%) |
Jul 28, 2017 | 41.30 | 41.41 | 40.27 | 40.34 | 886,456 | -1.18(-2.83%) |
Jul 27, 2017 | 40.47 | 42.35 | 40.32 | 41.51 | 2,314,540 | -2.49(-5.67%) |
Jul 26, 2017 | 43.85 | 44.10 | 43.74 | 44.01 | 797,941 | +0.16(+0.37%) |
Jul 25, 2017 | 43.87 | 44.15 | 43.59 | 43.85 | 1,078,596 | +0.43(+0.98%) |
Jul 24, 2017 | 43.69 | 43.70 | 43.33 | 43.42 | 734,019 | -0.33(-0.76%) |
Jul 21, 2017 | 43.77 | 43.93 | 43.44 | 43.75 | 767,345 | +0.00(+0.00%) |
Jul 20, 2017 | 44.08 | 44.08 | 43.63 | 43.75 | 647,492 | -0.32(-0.73%) |
Jul 19, 2017 | 43.79 | 44.20 | 43.69 | 44.07 | 774,458 | +0.52(+1.20%) |
Jul 18, 2017 | 43.67 | 43.96 | 43.38 | 43.55 | 523,489 | -0.33(-0.76%) |
Jul 17, 2017 | 43.90 | 44.10 | 43.69 | 43.88 | 449,890 | -0.02(-0.04%) |
Jul 14, 2017 | 43.94 | 44.10 | 43.80 | 43.90 | 665,854 | +0.10(+0.24%) |
Jul 13, 2017 | 44.06 | 44.13 | 43.41 | 43.80 | 706,902 | -0.24(-0.54%) |
Jul 12, 2017 | 44.28 | 44.63 | 43.74 | 44.04 | 861,110 | -0.06(-0.13%) |
Jul 11, 2017 | 44.50 | 44.75 | 44.07 | 44.09 | 895,124 | -0.41(-0.92%) |
Jul 10, 2017 | 44.23 | 44.72 | 44.23 | 44.50 | 727,252 | +0.21(+0.47%) |
Jul 07, 2017 | 44.28 | 44.52 | 44.11 | 44.29 | 657,543 | +0.09(+0.21%) |
Jul 06, 2017 | 44.11 | 44.53 | 43.95 | 44.20 | 649,728 | -0.06(-0.13%) |
Jul 05, 2017 | 44.57 | 44.73 | 44.22 | 44.25 | 767,929 | -0.21(-0.47%) |