Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.26 | 43.59 | 42.92 | 43.55 | 521,061 | +0.20(+0.47%) |
Sep 28, 2017 | 43.09 | 43.49 | 42.88 | 43.35 | 520,610 | +0.39(+0.90%) |
Sep 27, 2017 | 42.76 | 43.07 | 42.31 | 42.96 | 573,795 | +0.66(+1.55%) |
Sep 26, 2017 | 42.56 | 42.70 | 42.07 | 42.31 | 366,343 | -0.37(-0.86%) |
Sep 25, 2017 | 42.66 | 42.83 | 42.23 | 42.67 | 384,965 | -0.02(-0.05%) |
Sep 22, 2017 | 41.21 | 42.81 | 40.19 | 42.69 | 475,604 | +0.53(+1.26%) |
Sep 21, 2017 | 42.54 | 42.58 | 41.73 | 42.16 | 280,222 | -0.35(-0.82%) |
Sep 20, 2017 | 42.06 | 42.61 | 41.73 | 42.51 | 458,133 | +0.50(+1.20%) |
Sep 19, 2017 | 41.45 | 42.12 | 41.34 | 42.01 | 587,075 | +0.55(+1.33%) |
Sep 18, 2017 | 40.54 | 41.46 | 40.42 | 41.45 | 539,702 | +0.96(+2.36%) |
Sep 15, 2017 | 40.61 | 40.87 | 40.24 | 40.50 | 541,986 | -0.14(-0.33%) |
Sep 14, 2017 | 40.59 | 40.89 | 40.23 | 40.63 | 299,809 | +0.04(+0.10%) |
Sep 13, 2017 | 40.58 | 40.68 | 40.24 | 40.59 | 355,900 | +0.04(+0.10%) |
Sep 12, 2017 | 40.57 | 40.77 | 40.15 | 40.56 | 309,476 | +0.21(+0.53%) |
Sep 11, 2017 | 40.45 | 40.78 | 39.72 | 40.34 | 416,844 | +0.26(+0.65%) |
Sep 08, 2017 | 39.90 | 40.39 | 39.68 | 40.08 | 415,516 | +0.15(+0.36%) |
Sep 07, 2017 | 40.35 | 40.35 | 39.73 | 39.94 | 350,116 | -0.35(-0.86%) |
Sep 06, 2017 | 40.26 | 40.54 | 39.90 | 40.28 | 454,735 | -0.06(-0.14%) |
Sep 05, 2017 | 40.96 | 41.30 | 40.23 | 40.34 | 587,763 | -0.92(-2.23%) |
Sep 01, 2017 | 40.59 | 41.33 | 40.17 | 41.26 | 496,550 | +0.72(+1.76%) |
Aug 31, 2017 | 40.41 | 40.59 | 39.98 | 40.55 | 438,790 | +0.23(+0.58%) |
Aug 30, 2017 | 40.29 | 40.35 | 39.88 | 40.31 | 611,246 | +0.00(+0.00%) |
Aug 29, 2017 | 40.18 | 40.54 | 39.97 | 40.31 | 476,515 | -0.10(-0.24%) |
Aug 28, 2017 | 41.00 | 41.04 | 40.37 | 40.41 | 415,263 | -0.54(-1.32%) |
Aug 25, 2017 | 40.83 | 41.07 | 40.67 | 40.95 | 408,557 | +0.29(+0.71%) |
Aug 24, 2017 | 40.29 | 40.76 | 39.95 | 40.66 | 659,056 | +0.54(+1.35%) |
Aug 23, 2017 | 39.63 | 40.27 | 39.48 | 40.12 | 405,171 | +0.30(+0.75%) |
Aug 22, 2017 | 38.91 | 39.93 | 38.30 | 39.82 | 436,488 | +0.38(+0.95%) |
Aug 21, 2017 | 39.51 | 39.53 | 39.06 | 39.45 | 400,918 | -0.09(-0.22%) |
Aug 18, 2017 | 39.10 | 39.55 | 38.90 | 39.53 | 1,074,523 | +0.27(+0.69%) |
Aug 17, 2017 | 39.72 | 39.79 | 39.15 | 39.26 | 423,454 | -0.54(-1.36%) |
Aug 16, 2017 | 40.01 | 40.30 | 39.73 | 39.80 | 482,474 | -0.02(-0.05%) |
Aug 15, 2017 | 39.96 | 39.97 | 39.29 | 39.82 | 425,087 | +0.13(+0.32%) |
Aug 14, 2017 | 39.55 | 40.12 | 39.32 | 39.70 | 547,864 | +0.45(+1.16%) |
Aug 11, 2017 | 39.16 | 39.35 | 39.03 | 39.24 | 465,018 | -0.01(-0.02%) |
Aug 10, 2017 | 39.12 | 39.38 | 39.00 | 39.25 | 465,627 | +0.04(+0.10%) |
Aug 09, 2017 | 38.66 | 39.21 | 38.45 | 39.21 | 350,528 | +0.31(+0.79%) |
Aug 08, 2017 | 38.90 | 39.28 | 38.77 | 38.90 | 257,141 | -0.04(-0.10%) |
Aug 07, 2017 | 39.19 | 39.30 | 38.83 | 38.94 | 294,841 | -0.16(-0.42%) |
Aug 04, 2017 | 39.55 | 39.55 | 39.10 | 39.11 | 407,725 | -0.14(-0.37%) |
Aug 03, 2017 | 38.90 | 39.27 | 38.60 | 39.25 | 395,434 | +0.33(+0.84%) |
Aug 02, 2017 | 38.99 | 39.03 | 38.71 | 38.92 | 665,493 | -0.04(-0.10%) |
Aug 01, 2017 | 38.83 | 39.02 | 38.44 | 38.96 | 513,915 | +0.33(+0.85%) |
Jul 31, 2017 | 38.68 | 38.36 | 38.63 | 588,515 | +0.07(+0.18%) | |
Jul 28, 2017 | 37.74 | 38.68 | 37.64 | 38.57 | 1,007,837 | +0.71(+1.89%) |
Jul 27, 2017 | 37.61 | 37.87 | 37.33 | 37.85 | 533,981 | +0.14(+0.38%) |
Jul 26, 2017 | 37.62 | 37.76 | 37.35 | 37.71 | 335,997 | +0.08(+0.20%) |
Jul 25, 2017 | 37.54 | 37.77 | 37.47 | 37.63 | 567,498 | +0.00(+0.00%) |
Jul 24, 2017 | 37.23 | 37.75 | 37.21 | 37.63 | 799,108 | +0.24(+0.65%) |
Jul 21, 2017 | 36.02 | 37.44 | 35.73 | 37.39 | 1,268,301 | +1.19(+3.28%) |
Jul 20, 2017 | 35.10 | 36.27 | 34.95 | 36.20 | 788,503 | +0.31(+0.86%) |
Jul 19, 2017 | 35.68 | 35.95 | 34.98 | 35.90 | 1,409,701 | -0.38(-1.04%) |
Jul 18, 2017 | 36.40 | 36.57 | 35.90 | 36.27 | 732,474 | -0.16(-0.45%) |
Jul 17, 2017 | 36.57 | 36.85 | 36.36 | 36.44 | 500,640 | -0.13(-0.34%) |
Jul 14, 2017 | 36.47 | 36.65 | 36.32 | 36.56 | 411,663 | -0.07(-0.18%) |
Jul 13, 2017 | 36.46 | 36.69 | 36.17 | 36.63 | 385,534 | +0.29(+0.80%) |
Jul 12, 2017 | 36.17 | 36.41 | 36.13 | 36.34 | 241,378 | +0.13(+0.35%) |
Jul 11, 2017 | 36.22 | 36.27 | 35.96 | 36.21 | 393,508 | -0.04(-0.11%) |
Jul 10, 2017 | 36.15 | 36.30 | 35.93 | 36.25 | 357,396 | +0.14(+0.37%) |
Jul 07, 2017 | 36.41 | 36.53 | 35.96 | 36.12 | 336,631 | -0.20(-0.56%) |
Jul 06, 2017 | 36.87 | 37.02 | 36.27 | 36.32 | 732,460 | -0.55(-1.49%) |
Jul 05, 2017 | 36.94 | 37.03 | 36.36 | 36.87 | 797,541 | +0.00(+0.00%) |