Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.86 | 43.19 | 42.53 | 43.15 | 525,937 | +0.20(+0.47%) |
Sep 28, 2017 | 42.69 | 43.09 | 42.48 | 42.95 | 525,482 | +0.38(+0.90%) |
Sep 27, 2017 | 42.36 | 42.67 | 41.92 | 42.56 | 579,165 | +0.65(+1.55%) |
Sep 26, 2017 | 42.16 | 42.31 | 41.68 | 41.91 | 369,771 | -0.36(-0.86%) |
Sep 25, 2017 | 42.27 | 42.43 | 41.84 | 42.28 | 388,567 | -0.02(-0.05%) |
Sep 22, 2017 | 40.83 | 42.41 | 39.82 | 42.30 | 480,054 | +0.53(+1.26%) |
Sep 21, 2017 | 42.14 | 42.18 | 41.34 | 41.77 | 282,844 | -0.34(-0.82%) |
Sep 20, 2017 | 41.67 | 42.21 | 41.35 | 42.11 | 462,420 | +0.50(+1.20%) |
Sep 19, 2017 | 41.07 | 41.73 | 40.96 | 41.62 | 592,568 | +0.55(+1.33%) |
Sep 18, 2017 | 40.16 | 41.08 | 40.05 | 41.07 | 544,753 | +0.95(+2.36%) |
Sep 15, 2017 | 40.24 | 40.50 | 39.86 | 40.12 | 547,058 | -0.13(-0.33%) |
Sep 14, 2017 | 40.22 | 40.51 | 39.85 | 40.26 | 302,614 | +0.04(+0.10%) |
Sep 13, 2017 | 40.21 | 40.30 | 39.87 | 40.22 | 359,230 | +0.04(+0.10%) |
Sep 12, 2017 | 40.20 | 40.39 | 39.78 | 40.18 | 312,372 | +0.21(+0.53%) |
Sep 11, 2017 | 40.07 | 40.40 | 39.36 | 39.97 | 420,745 | +0.26(+0.65%) |
Sep 08, 2017 | 39.53 | 40.02 | 39.31 | 39.71 | 419,404 | +0.14(+0.36%) |
Sep 07, 2017 | 39.98 | 39.98 | 39.36 | 39.57 | 353,392 | -0.34(-0.86%) |
Sep 06, 2017 | 39.88 | 40.16 | 39.53 | 39.91 | 458,990 | -0.06(-0.14%) |
Sep 05, 2017 | 40.58 | 40.92 | 39.85 | 39.97 | 593,264 | -0.91(-2.23%) |
Sep 01, 2017 | 40.22 | 40.95 | 39.80 | 40.88 | 501,197 | +0.71(+1.76%) |
Aug 31, 2017 | 40.04 | 40.22 | 39.61 | 40.17 | 442,896 | +0.23(+0.58%) |
Aug 30, 2017 | 39.92 | 39.98 | 39.51 | 39.94 | 616,966 | +0.00(+0.00%) |
Aug 29, 2017 | 39.81 | 40.16 | 39.60 | 39.94 | 480,975 | -0.10(-0.24%) |
Aug 28, 2017 | 40.62 | 40.66 | 40.00 | 40.04 | 419,149 | -0.54(-1.32%) |
Aug 25, 2017 | 40.46 | 40.69 | 40.29 | 40.57 | 412,380 | +0.29(+0.71%) |
Aug 24, 2017 | 39.92 | 40.38 | 39.58 | 40.28 | 665,223 | +0.54(+1.35%) |
Aug 23, 2017 | 39.26 | 39.90 | 39.12 | 39.75 | 408,963 | +0.30(+0.75%) |
Aug 22, 2017 | 38.55 | 39.56 | 37.95 | 39.45 | 440,573 | +0.37(+0.95%) |
Aug 21, 2017 | 39.15 | 39.17 | 38.70 | 39.08 | 404,670 | -0.09(-0.22%) |
Aug 18, 2017 | 38.74 | 39.18 | 38.54 | 39.17 | 1,084,579 | +0.27(+0.69%) |
Aug 17, 2017 | 39.36 | 39.42 | 38.78 | 38.90 | 427,417 | -0.54(-1.36%) |
Aug 16, 2017 | 39.64 | 39.93 | 39.37 | 39.43 | 486,989 | -0.02(-0.05%) |
Aug 15, 2017 | 39.59 | 39.60 | 38.93 | 39.45 | 429,065 | +0.12(+0.32%) |
Aug 14, 2017 | 39.18 | 39.75 | 38.96 | 39.33 | 552,990 | +0.45(+1.16%) |
Aug 11, 2017 | 38.79 | 38.98 | 38.67 | 38.88 | 469,370 | -0.01(-0.02%) |
Aug 10, 2017 | 38.75 | 39.01 | 38.64 | 38.89 | 469,984 | +0.04(+0.10%) |
Aug 09, 2017 | 38.31 | 38.85 | 38.09 | 38.85 | 353,808 | +0.31(+0.79%) |
Aug 08, 2017 | 38.53 | 38.92 | 38.42 | 38.54 | 259,547 | -0.04(-0.10%) |
Aug 07, 2017 | 38.83 | 38.94 | 38.47 | 38.58 | 297,600 | -0.16(-0.42%) |
Aug 04, 2017 | 39.18 | 39.18 | 38.74 | 38.74 | 411,540 | -0.14(-0.37%) |
Aug 03, 2017 | 38.54 | 38.91 | 38.24 | 38.89 | 399,135 | +0.33(+0.84%) |
Aug 02, 2017 | 38.63 | 38.67 | 38.35 | 38.56 | 671,721 | -0.04(-0.10%) |
Aug 01, 2017 | 38.47 | 38.66 | 38.09 | 38.60 | 518,724 | +0.32(+0.85%) |
Jul 31, 2017 | 38.32 | 38.01 | 38.28 | 594,022 | +0.07(+0.18%) | |
Jul 28, 2017 | 37.39 | 38.32 | 37.29 | 38.21 | 1,017,268 | +0.71(+1.89%) |
Jul 27, 2017 | 37.26 | 37.52 | 36.99 | 37.50 | 538,978 | +0.14(+0.38%) |
Jul 26, 2017 | 37.27 | 37.41 | 37.01 | 37.36 | 339,141 | +0.08(+0.20%) |
Jul 25, 2017 | 37.20 | 37.42 | 37.12 | 37.28 | 572,809 | +0.00(+0.00%) |
Jul 24, 2017 | 36.88 | 37.40 | 36.86 | 37.28 | 806,586 | +0.24(+0.65%) |
Jul 21, 2017 | 35.69 | 37.09 | 35.40 | 37.04 | 1,280,169 | +1.18(+3.28%) |
Jul 20, 2017 | 34.78 | 35.94 | 34.63 | 35.87 | 795,881 | +0.31(+0.86%) |
Jul 19, 2017 | 35.35 | 35.62 | 34.66 | 35.56 | 1,422,893 | -0.37(-1.04%) |
Jul 18, 2017 | 36.06 | 36.23 | 35.57 | 35.94 | 739,328 | -0.16(-0.45%) |
Jul 17, 2017 | 36.23 | 36.51 | 36.02 | 36.10 | 505,325 | -0.12(-0.34%) |
Jul 14, 2017 | 36.14 | 36.31 | 35.98 | 36.22 | 415,515 | -0.07(-0.18%) |
Jul 13, 2017 | 36.13 | 36.35 | 35.84 | 36.29 | 389,141 | +0.29(+0.80%) |
Jul 12, 2017 | 35.83 | 36.07 | 35.79 | 36.00 | 243,637 | +0.12(+0.35%) |
Jul 11, 2017 | 35.89 | 35.94 | 35.63 | 35.88 | 397,191 | -0.04(-0.11%) |
Jul 10, 2017 | 35.81 | 35.96 | 35.60 | 35.92 | 360,741 | +0.13(+0.37%) |
Jul 07, 2017 | 36.07 | 36.19 | 35.63 | 35.78 | 339,781 | -0.20(-0.56%) |
Jul 06, 2017 | 36.53 | 36.68 | 35.94 | 35.98 | 739,315 | -0.54(-1.49%) |
Jul 05, 2017 | 36.59 | 36.69 | 36.02 | 36.53 | 805,004 | +0.00(+0.00%) |