Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.93 | 41.00 | 40.63 | 40.82 | 2,172,533 | -0.08(-0.19%) |
Sep 28, 2017 | 41.22 | 41.34 | 40.77 | 40.90 | 1,091,641 | -0.42(-1.03%) |
Sep 27, 2017 | 41.55 | 41.55 | 41.08 | 41.32 | 1,121,582 | -0.05(-0.12%) |
Sep 26, 2017 | 41.49 | 41.59 | 40.81 | 41.37 | 2,464,750 | -0.12(-0.29%) |
Sep 25, 2017 | 41.70 | 41.74 | 41.35 | 41.49 | 2,175,724 | -0.21(-0.50%) |
Sep 22, 2017 | 41.48 | 41.93 | 41.48 | 41.70 | 967,366 | +0.27(+0.66%) |
Sep 21, 2017 | 41.65 | 41.77 | 41.33 | 41.43 | 817,595 | -0.25(-0.60%) |
Sep 20, 2017 | 41.67 | 41.77 | 41.54 | 41.68 | 1,499,548 | +0.14(+0.34%) |
Sep 19, 2017 | 42.16 | 42.34 | 41.50 | 41.54 | 1,404,135 | -0.52(-1.24%) |
Sep 18, 2017 | 41.85 | 42.46 | 41.79 | 42.06 | 2,613,426 | +0.37(+0.88%) |
Sep 15, 2017 | 41.42 | 41.74 | 41.36 | 41.69 | 1,341,590 | +0.27(+0.64%) |
Sep 14, 2017 | 41.20 | 41.42 | 41.13 | 41.42 | 1,020,986 | +0.19(+0.45%) |
Sep 13, 2017 | 41.57 | 41.64 | 40.99 | 41.24 | 989,217 | -0.36(-0.87%) |
Sep 12, 2017 | 41.79 | 41.88 | 41.46 | 41.60 | 1,003,097 | -0.15(-0.37%) |
Sep 11, 2017 | 41.42 | 41.98 | 41.37 | 41.75 | 774,151 | +0.48(+1.16%) |
Sep 08, 2017 | 41.11 | 41.43 | 40.97 | 41.27 | 628,413 | +0.10(+0.25%) |
Sep 07, 2017 | 41.55 | 41.57 | 41.03 | 41.17 | 1,041,838 | -0.34(-0.82%) |
Sep 06, 2017 | 41.64 | 41.81 | 41.39 | 41.51 | 620,193 | -0.06(-0.14%) |
Sep 05, 2017 | 42.21 | 42.35 | 41.54 | 41.56 | 1,334,197 | -0.62(-1.47%) |
Sep 01, 2017 | 42.20 | 42.29 | 41.80 | 42.19 | 668,711 | +0.07(+0.16%) |
Aug 31, 2017 | 41.31 | 42.17 | 41.30 | 42.12 | 1,274,372 | +0.91(+2.21%) |
Aug 30, 2017 | 41.00 | 41.21 | 40.82 | 41.21 | 481,892 | +0.17(+0.41%) |
Aug 29, 2017 | 40.82 | 41.15 | 40.67 | 41.04 | 382,372 | +0.07(+0.18%) |
Aug 28, 2017 | 41.26 | 41.30 | 40.88 | 40.96 | 498,543 | -0.25(-0.62%) |
Aug 25, 2017 | 41.22 | 41.29 | 41.03 | 41.22 | 830,495 | +0.06(+0.15%) |
Aug 24, 2017 | 41.21 | 41.24 | 41.03 | 41.16 | 376,206 | +0.01(+0.01%) |
Aug 23, 2017 | 41.41 | 41.51 | 40.86 | 41.15 | 550,646 | -0.18(-0.44%) |
Aug 22, 2017 | 40.81 | 41.41 | 40.75 | 41.33 | 1,196,268 | +0.58(+1.42%) |
Aug 21, 2017 | 40.72 | 40.98 | 40.59 | 40.75 | 509,749 | -0.02(-0.06%) |
Aug 18, 2017 | 40.66 | 40.92 | 40.28 | 40.78 | 1,501,818 | +0.15(+0.38%) |
Aug 17, 2017 | 40.73 | 41.32 | 40.51 | 40.62 | 1,038,169 | -0.07(-0.18%) |
Aug 16, 2017 | 40.99 | 41.13 | 40.58 | 40.70 | 1,010,763 | -0.45(-1.09%) |
Aug 15, 2017 | 41.48 | 41.61 | 40.85 | 41.14 | 871,187 | -0.33(-0.79%) |
Aug 14, 2017 | 41.78 | 41.91 | 41.44 | 41.47 | 732,127 | -0.07(-0.18%) |
Aug 11, 2017 | 41.30 | 41.55 | 41.29 | 41.55 | 541,711 | +0.03(+0.07%) |
Aug 10, 2017 | 41.89 | 42.36 | 41.49 | 41.52 | 941,369 | -0.38(-0.92%) |
Aug 09, 2017 | 41.80 | 42.31 | 41.67 | 41.90 | 1,273,143 | -0.03(-0.07%) |
Aug 08, 2017 | 42.28 | 42.38 | 41.88 | 41.93 | 801,855 | -0.35(-0.83%) |
Aug 07, 2017 | 42.30 | 42.42 | 42.19 | 42.28 | 1,062,972 | +0.01(+0.03%) |
Aug 04, 2017 | 42.35 | 42.54 | 42.14 | 42.27 | 610,283 | -0.03(-0.07%) |
Aug 03, 2017 | 42.34 | 42.60 | 41.95 | 42.30 | 1,096,241 | +0.03(+0.08%) |
Aug 02, 2017 | 42.27 | 42.31 | 41.75 | 42.26 | 620,210 | -0.01(-0.03%) |
Aug 01, 2017 | 42.24 | 42.62 | 42.19 | 42.27 | 801,132 | +0.19(+0.45%) |
Jul 31, 2017 | 42.17 | 42.19 | 41.85 | 42.09 | 1,122,306 | +0.05(+0.12%) |
Jul 28, 2017 | 41.95 | 42.17 | 41.87 | 42.04 | 708,321 | +0.03(+0.08%) |
Jul 27, 2017 | 42.09 | 42.38 | 41.79 | 42.00 | 1,051,624 | -0.04(-0.11%) |
Jul 26, 2017 | 42.40 | 42.71 | 42.01 | 42.05 | 976,754 | -0.32(-0.75%) |
Jul 25, 2017 | 42.36 | 42.47 | 42.17 | 42.36 | 634,057 | +0.19(+0.45%) |
Jul 24, 2017 | 42.19 | 42.36 | 42.02 | 42.17 | 758,481 | +0.04(+0.11%) |
Jul 21, 2017 | 42.25 | 42.44 | 42.02 | 42.13 | 2,034,962 | -0.25(-0.59%) |
Jul 20, 2017 | 42.52 | 42.60 | 42.30 | 42.38 | 1,588,046 | -0.02(-0.04%) |
Jul 19, 2017 | 42.19 | 42.62 | 42.19 | 42.40 | 1,220,562 | +0.21(+0.50%) |
Jul 18, 2017 | 43.20 | 43.29 | 42.06 | 42.19 | 733,005 | -1.11(-2.56%) |
Jul 17, 2017 | 43.20 | 43.36 | 43.10 | 43.30 | 506,792 | +0.17(+0.40%) |
Jul 14, 2017 | 42.75 | 43.23 | 42.65 | 43.12 | 656,847 | +0.44(+1.03%) |
Jul 13, 2017 | 42.84 | 42.92 | 42.58 | 42.69 | 445,431 | -0.02(-0.04%) |
Jul 12, 2017 | 42.55 | 42.83 | 42.23 | 42.70 | 716,591 | +0.48(+1.14%) |
Jul 11, 2017 | 42.58 | 42.58 | 42.21 | 42.22 | 1,285,637 | -0.31(-0.72%) |
Jul 10, 2017 | 43.15 | 43.19 | 42.52 | 42.52 | 642,238 | -0.55(-1.28%) |
Jul 07, 2017 | 43.12 | 43.17 | 42.57 | 43.07 | 798,121 | +0.07(+0.15%) |
Jul 06, 2017 | 43.20 | 43.35 | 42.92 | 43.01 | 714,680 | -0.22(-0.50%) |
Jul 05, 2017 | 43.83 | 43.84 | 42.99 | 43.22 | 590,589 | -0.62(-1.41%) |