Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.35 | 42.55 | 42.09 | 42.22 | 576,406 | -0.17(-0.41%) |
Sep 28, 2017 | 41.96 | 42.48 | 41.92 | 42.40 | 391,440 | +0.35(+0.83%) |
Sep 27, 2017 | 41.83 | 42.40 | 41.66 | 42.05 | 659,104 | +0.43(+1.04%) |
Sep 26, 2017 | 42.31 | 42.31 | 41.53 | 41.61 | 781,705 | -1.04(-2.45%) |
Sep 25, 2017 | 42.70 | 42.92 | 42.44 | 42.66 | 351,714 | -0.04(-0.10%) |
Sep 22, 2017 | 42.13 | 42.81 | 42.13 | 42.70 | 456,877 | +0.43(+1.03%) |
Sep 21, 2017 | 42.13 | 42.43 | 41.87 | 42.26 | 566,074 | +0.09(+0.21%) |
Sep 20, 2017 | 41.92 | 42.54 | 41.79 | 42.18 | 645,946 | +0.30(+0.73%) |
Sep 19, 2017 | 41.66 | 42.09 | 41.53 | 41.87 | 696,469 | +0.30(+0.73%) |
Sep 18, 2017 | 40.83 | 41.57 | 40.83 | 41.57 | 403,510 | +0.83(+2.03%) |
Sep 15, 2017 | 40.31 | 40.83 | 40.18 | 40.74 | 1,146,251 | +0.48(+1.19%) |
Sep 14, 2017 | 39.74 | 40.29 | 39.74 | 40.26 | 318,005 | +0.30(+0.76%) |
Sep 13, 2017 | 39.61 | 40.16 | 39.48 | 39.96 | 534,399 | +0.13(+0.33%) |
Sep 12, 2017 | 39.39 | 39.96 | 39.35 | 39.83 | 566,442 | +0.65(+1.66%) |
Sep 11, 2017 | 38.66 | 39.22 | 38.57 | 39.18 | 951,652 | +0.91(+2.39%) |
Sep 08, 2017 | 38.22 | 38.57 | 38.05 | 38.26 | 954,703 | +0.00(+0.00%) |
Sep 07, 2017 | 38.96 | 38.96 | 38.13 | 38.26 | 603,436 | -0.57(-1.46%) |
Sep 06, 2017 | 38.87 | 39.05 | 38.61 | 38.83 | 604,156 | +0.22(+0.56%) |
Sep 05, 2017 | 39.26 | 39.39 | 38.55 | 38.61 | 612,283 | -0.65(-1.66%) |
Sep 01, 2017 | 39.00 | 39.48 | 38.79 | 39.26 | 457,556 | +0.26(+0.67%) |
Aug 31, 2017 | 39.48 | 39.57 | 38.85 | 39.00 | 724,011 | -0.22(-0.55%) |
Aug 30, 2017 | 38.57 | 39.22 | 38.53 | 39.22 | 823,979 | +0.78(+2.04%) |
Aug 29, 2017 | 38.05 | 38.61 | 38.05 | 38.44 | 539,812 | +0.00(+0.00%) |
Aug 28, 2017 | 38.35 | 38.66 | 38.22 | 38.44 | 503,062 | +0.30(+0.80%) |
Aug 25, 2017 | 38.26 | 38.35 | 38.05 | 38.13 | 427,485 | +0.09(+0.23%) |
Aug 24, 2017 | 38.44 | 38.57 | 37.96 | 38.05 | 466,551 | -0.26(-0.68%) |
Aug 23, 2017 | 38.44 | 38.96 | 38.26 | 38.31 | 837,977 | -0.48(-1.23%) |
Aug 22, 2017 | 37.74 | 38.92 | 37.74 | 38.79 | 772,955 | +1.26(+3.36%) |
Aug 21, 2017 | 37.18 | 37.74 | 37.18 | 37.53 | 774,169 | +0.30(+0.82%) |
Aug 18, 2017 | 37.26 | 37.50 | 37.00 | 37.22 | 503,254 | -0.20(-0.53%) |
Aug 17, 2017 | 37.51 | 37.77 | 36.95 | 37.42 | 931,827 | -0.30(-0.80%) |
Aug 16, 2017 | 37.85 | 38.07 | 37.33 | 37.72 | 709,898 | +0.13(+0.34%) |
Aug 15, 2017 | 38.24 | 38.37 | 37.55 | 37.59 | 668,071 | -0.78(-2.03%) |
Aug 14, 2017 | 38.07 | 38.44 | 38.05 | 38.37 | 493,538 | +0.65(+1.72%) |
Aug 11, 2017 | 37.42 | 38.07 | 37.25 | 37.72 | 657,637 | +0.04(+0.11%) |
Aug 10, 2017 | 38.20 | 38.24 | 37.64 | 37.68 | 617,068 | -0.73(-1.91%) |
Aug 09, 2017 | 38.54 | 39.06 | 38.35 | 38.41 | 875,229 | -0.48(-1.22%) |
Aug 08, 2017 | 38.50 | 39.19 | 38.46 | 38.89 | 950,301 | +0.26(+0.67%) |
Aug 07, 2017 | 38.50 | 38.72 | 38.07 | 38.63 | 808,248 | +0.00(+0.00%) |
Aug 04, 2017 | 38.46 | 39.02 | 38.46 | 38.63 | 583,346 | +0.35(+0.90%) |
Aug 03, 2017 | 38.76 | 38.85 | 38.16 | 38.28 | 911,648 | -0.52(-1.34%) |
Aug 02, 2017 | 38.80 | 39.11 | 38.46 | 38.80 | 898,290 | -0.09(-0.22%) |
Aug 01, 2017 | 39.32 | 39.47 | 38.33 | 38.89 | 1,309,759 | -0.43(-1.10%) |
Jul 31, 2017 | 39.54 | 39.56 | 38.76 | 39.32 | 848,536 | +0.04(+0.11%) |
Jul 28, 2017 | 39.84 | 39.84 | 38.72 | 39.28 | 974,568 | -0.60(-1.52%) |
Jul 27, 2017 | 39.75 | 40.32 | 39.41 | 39.88 | 1,684,939 | +0.30(+0.76%) |
Jul 26, 2017 | 40.62 | 41.83 | 39.49 | 39.58 | 2,941,726 | -3.07(-7.19%) |
Jul 25, 2017 | 42.74 | 42.91 | 42.13 | 42.65 | 1,535,441 | +0.52(+1.23%) |
Jul 24, 2017 | 42.13 | 42.22 | 41.70 | 42.13 | 1,025,464 | +0.04(+0.10%) |
Jul 21, 2017 | 42.56 | 42.56 | 41.22 | 42.09 | 1,521,007 | -0.86(-2.01%) |
Jul 20, 2017 | 42.74 | 43.17 | 42.61 | 42.95 | 869,065 | +0.17(+0.40%) |
Jul 19, 2017 | 42.30 | 42.82 | 42.28 | 42.78 | 497,494 | +0.56(+1.33%) |
Jul 18, 2017 | 42.13 | 42.43 | 41.83 | 42.22 | 598,888 | -0.13(-0.31%) |
Jul 17, 2017 | 42.17 | 42.39 | 42.00 | 42.35 | 512,630 | +0.22(+0.51%) |
Jul 14, 2017 | 42.61 | 42.61 | 41.91 | 42.13 | 680,071 | -0.22(-0.51%) |
Jul 13, 2017 | 42.00 | 42.82 | 41.87 | 42.35 | 1,483,345 | +0.39(+0.93%) |
Jul 12, 2017 | 41.53 | 42.39 | 41.53 | 41.96 | 1,319,282 | +0.86(+2.10%) |
Jul 11, 2017 | 40.49 | 41.18 | 40.36 | 41.09 | 932,248 | +0.52(+1.28%) |
Jul 10, 2017 | 39.88 | 40.83 | 39.67 | 40.58 | 643,829 | +0.48(+1.19%) |
Jul 07, 2017 | 39.71 | 40.23 | 39.56 | 40.10 | 691,983 | +0.48(+1.20%) |
Jul 06, 2017 | 39.62 | 40.40 | 39.62 | 39.62 | 834,248 | -0.22(-0.54%) |
Jul 05, 2017 | 40.19 | 40.19 | 39.58 | 39.84 | 582,962 | -0.17(-0.43%) |