Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.52 | 42.72 | 42.26 | 42.39 | 574,065 | -0.17(-0.41%) |
Sep 28, 2017 | 42.13 | 42.66 | 42.09 | 42.57 | 389,850 | +0.35(+0.83%) |
Sep 27, 2017 | 42.00 | 42.57 | 41.83 | 42.22 | 656,428 | +0.44(+1.04%) |
Sep 26, 2017 | 42.48 | 42.48 | 41.69 | 41.78 | 778,530 | -1.05(-2.45%) |
Sep 25, 2017 | 42.87 | 43.09 | 42.61 | 42.83 | 350,286 | -0.04(-0.10%) |
Sep 22, 2017 | 42.31 | 42.98 | 42.31 | 42.87 | 455,021 | +0.44(+1.03%) |
Sep 21, 2017 | 42.31 | 42.60 | 42.04 | 42.44 | 563,775 | +0.09(+0.21%) |
Sep 20, 2017 | 42.09 | 42.71 | 41.96 | 42.35 | 643,323 | +0.31(+0.73%) |
Sep 19, 2017 | 41.83 | 42.26 | 41.69 | 42.04 | 693,641 | +0.31(+0.73%) |
Sep 18, 2017 | 41.00 | 41.74 | 41.00 | 41.74 | 401,872 | +0.83(+2.03%) |
Sep 15, 2017 | 40.47 | 41.00 | 40.34 | 40.91 | 1,141,596 | +0.48(+1.19%) |
Sep 14, 2017 | 39.90 | 40.45 | 39.90 | 40.43 | 316,714 | +0.31(+0.76%) |
Sep 13, 2017 | 39.77 | 40.32 | 39.64 | 40.12 | 532,229 | +0.13(+0.33%) |
Sep 12, 2017 | 39.56 | 40.12 | 39.51 | 39.99 | 564,142 | +0.65(+1.66%) |
Sep 11, 2017 | 38.81 | 39.38 | 38.73 | 39.34 | 947,788 | +0.92(+2.39%) |
Sep 08, 2017 | 38.38 | 38.73 | 38.20 | 38.42 | 950,826 | +0.00(+0.00%) |
Sep 07, 2017 | 39.12 | 39.12 | 38.29 | 38.42 | 600,986 | -0.57(-1.46%) |
Sep 06, 2017 | 39.03 | 39.21 | 38.77 | 38.99 | 601,703 | +0.22(+0.56%) |
Sep 05, 2017 | 39.42 | 39.56 | 38.70 | 38.77 | 609,796 | -0.65(-1.66%) |
Sep 01, 2017 | 39.16 | 39.64 | 38.94 | 39.42 | 455,698 | +0.26(+0.67%) |
Aug 31, 2017 | 39.64 | 39.73 | 39.01 | 39.16 | 721,071 | -0.22(-0.55%) |
Aug 30, 2017 | 38.73 | 39.38 | 38.69 | 39.38 | 820,633 | +0.79(+2.04%) |
Aug 29, 2017 | 38.20 | 38.77 | 38.20 | 38.59 | 537,620 | +0.00(+0.00%) |
Aug 28, 2017 | 38.51 | 38.81 | 38.38 | 38.59 | 501,019 | +0.31(+0.80%) |
Aug 25, 2017 | 38.42 | 38.51 | 38.20 | 38.29 | 425,749 | +0.09(+0.23%) |
Aug 24, 2017 | 38.59 | 38.73 | 38.11 | 38.20 | 464,656 | -0.26(-0.68%) |
Aug 23, 2017 | 38.59 | 39.12 | 38.42 | 38.46 | 834,574 | -0.48(-1.23%) |
Aug 22, 2017 | 37.90 | 39.08 | 37.90 | 38.94 | 769,816 | +1.27(+3.36%) |
Aug 21, 2017 | 37.33 | 37.90 | 37.33 | 37.68 | 771,026 | +0.31(+0.82%) |
Aug 18, 2017 | 37.42 | 37.66 | 37.15 | 37.37 | 501,211 | -0.20(-0.53%) |
Aug 17, 2017 | 37.66 | 37.92 | 37.10 | 37.57 | 928,043 | -0.30(-0.80%) |
Aug 16, 2017 | 38.01 | 38.22 | 37.49 | 37.88 | 707,015 | +0.13(+0.34%) |
Aug 15, 2017 | 38.40 | 38.53 | 37.70 | 37.75 | 665,358 | -0.78(-2.03%) |
Aug 14, 2017 | 38.22 | 38.59 | 38.20 | 38.53 | 491,534 | +0.65(+1.72%) |
Aug 11, 2017 | 37.57 | 38.22 | 37.40 | 37.88 | 654,967 | +0.04(+0.11%) |
Aug 10, 2017 | 38.35 | 38.40 | 37.79 | 37.83 | 614,562 | -0.74(-1.91%) |
Aug 09, 2017 | 38.70 | 39.22 | 38.51 | 38.57 | 871,675 | -0.48(-1.22%) |
Aug 08, 2017 | 38.66 | 39.35 | 38.61 | 39.05 | 946,442 | +0.26(+0.67%) |
Aug 07, 2017 | 38.66 | 38.88 | 38.22 | 38.79 | 804,966 | +0.00(+0.00%) |
Aug 04, 2017 | 38.61 | 39.18 | 38.61 | 38.79 | 580,977 | +0.35(+0.90%) |
Aug 03, 2017 | 38.92 | 39.01 | 38.31 | 38.44 | 907,946 | -0.52(-1.34%) |
Aug 02, 2017 | 38.96 | 39.27 | 38.61 | 38.96 | 894,643 | -0.09(-0.22%) |
Aug 01, 2017 | 39.48 | 39.63 | 38.48 | 39.05 | 1,304,440 | -0.43(-1.10%) |
Jul 31, 2017 | 39.70 | 39.73 | 38.92 | 39.48 | 845,090 | +0.04(+0.11%) |
Jul 28, 2017 | 40.00 | 40.00 | 38.88 | 39.44 | 970,611 | -0.61(-1.52%) |
Jul 27, 2017 | 39.92 | 40.48 | 39.57 | 40.05 | 1,678,097 | +0.30(+0.76%) |
Jul 26, 2017 | 40.78 | 42.00 | 39.66 | 39.74 | 2,929,781 | -3.08(-7.19%) |
Jul 25, 2017 | 42.91 | 43.08 | 42.30 | 42.82 | 1,529,206 | +0.52(+1.23%) |
Jul 24, 2017 | 42.30 | 42.39 | 41.87 | 42.30 | 1,021,300 | +0.04(+0.10%) |
Jul 21, 2017 | 42.74 | 42.74 | 41.39 | 42.26 | 1,514,831 | -0.87(-2.01%) |
Jul 20, 2017 | 42.91 | 43.34 | 42.78 | 43.13 | 865,536 | +0.17(+0.40%) |
Jul 19, 2017 | 42.48 | 43.00 | 42.45 | 42.95 | 495,474 | +0.56(+1.33%) |
Jul 18, 2017 | 42.30 | 42.61 | 42.00 | 42.39 | 596,456 | -0.13(-0.31%) |
Jul 17, 2017 | 42.35 | 42.56 | 42.17 | 42.52 | 510,549 | +0.22(+0.51%) |
Jul 14, 2017 | 42.78 | 42.78 | 42.09 | 42.30 | 677,309 | -0.22(-0.51%) |
Jul 13, 2017 | 42.17 | 43.00 | 42.04 | 42.52 | 1,477,321 | +0.39(+0.93%) |
Jul 12, 2017 | 41.70 | 42.56 | 41.70 | 42.13 | 1,313,924 | +0.87(+2.10%) |
Jul 11, 2017 | 40.65 | 41.35 | 40.52 | 41.26 | 928,462 | +0.52(+1.28%) |
Jul 10, 2017 | 40.05 | 41.00 | 39.83 | 40.74 | 641,215 | +0.48(+1.19%) |
Jul 07, 2017 | 39.87 | 40.39 | 39.72 | 40.26 | 689,174 | +0.48(+1.20%) |
Jul 06, 2017 | 39.79 | 40.57 | 39.79 | 39.79 | 830,860 | -0.22(-0.54%) |
Jul 05, 2017 | 40.35 | 40.35 | 39.74 | 40.00 | 580,595 | -0.17(-0.43%) |