Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.55 | 41.86 | 41.31 | 41.78 | 1,288,931 | +0.14(+0.33%) |
Sep 28, 2017 | 41.30 | 41.74 | 40.93 | 41.64 | 950,905 | +0.29(+0.70%) |
Sep 27, 2017 | 41.00 | 41.69 | 40.78 | 41.35 | 846,418 | +0.66(+1.62%) |
Sep 26, 2017 | 40.59 | 40.99 | 40.50 | 40.70 | 1,249,956 | +0.15(+0.37%) |
Sep 25, 2017 | 39.80 | 40.63 | 39.74 | 40.55 | 999,866 | +0.68(+1.70%) |
Sep 22, 2017 | 40.06 | 40.22 | 39.68 | 39.87 | 1,266,115 | -0.43(-1.06%) |
Sep 21, 2017 | 39.93 | 40.32 | 39.29 | 40.30 | 1,677,303 | -0.36(-0.89%) |
Sep 20, 2017 | 41.27 | 41.27 | 40.54 | 40.66 | 1,752,953 | -0.49(-1.20%) |
Sep 19, 2017 | 41.09 | 41.58 | 40.92 | 41.15 | 1,137,904 | +0.10(+0.25%) |
Sep 18, 2017 | 40.56 | 41.28 | 40.43 | 41.05 | 1,563,730 | +0.71(+1.75%) |
Sep 15, 2017 | 39.75 | 40.53 | 39.72 | 40.34 | 2,625,506 | +0.62(+1.57%) |
Sep 14, 2017 | 39.66 | 40.09 | 39.07 | 39.72 | 2,162,856 | +0.06(+0.16%) |
Sep 13, 2017 | 39.48 | 39.82 | 38.21 | 39.66 | 2,891,039 | +0.93(+2.40%) |
Sep 12, 2017 | 37.49 | 38.88 | 37.18 | 38.73 | 1,785,447 | +1.56(+4.19%) |
Sep 11, 2017 | 37.05 | 37.46 | 36.84 | 37.17 | 2,207,120 | +0.46(+1.26%) |
Sep 08, 2017 | 35.28 | 36.79 | 35.06 | 36.70 | 1,867,766 | +1.30(+3.67%) |
Sep 07, 2017 | 35.55 | 35.72 | 34.90 | 35.41 | 1,079,829 | -0.08(-0.24%) |
Sep 06, 2017 | 35.92 | 36.06 | 35.49 | 35.49 | 1,122,522 | -0.05(-0.13%) |
Sep 05, 2017 | 36.38 | 36.38 | 35.25 | 35.54 | 1,345,039 | -0.71(-1.97%) |
Sep 01, 2017 | 35.92 | 36.54 | 35.92 | 36.25 | 814,704 | +0.47(+1.32%) |
Aug 31, 2017 | 36.32 | 36.36 | 35.71 | 35.78 | 940,804 | -0.28(-0.77%) |
Aug 30, 2017 | 35.60 | 36.25 | 35.46 | 36.06 | 955,238 | +0.44(+1.22%) |
Aug 29, 2017 | 34.68 | 35.94 | 34.54 | 35.62 | 1,188,876 | +0.55(+1.56%) |
Aug 28, 2017 | 35.29 | 35.39 | 34.85 | 35.07 | 943,693 | -0.07(-0.18%) |
Aug 25, 2017 | 35.15 | 35.58 | 35.02 | 35.14 | 1,168,000 | +0.22(+0.64%) |
Aug 24, 2017 | 35.47 | 35.61 | 34.89 | 34.91 | 929,516 | -0.32(-0.92%) |
Aug 23, 2017 | 35.44 | 35.97 | 35.23 | 35.24 | 1,094,077 | -0.69(-1.91%) |
Aug 22, 2017 | 34.95 | 35.98 | 34.79 | 35.93 | 1,128,387 | +1.23(+3.56%) |
Aug 21, 2017 | 34.69 | 35.05 | 34.66 | 34.69 | 1,083,652 | -0.14(-0.40%) |
Aug 18, 2017 | 34.59 | 35.36 | 34.35 | 34.83 | 1,643,060 | -0.17(-0.48%) |
Aug 17, 2017 | 35.74 | 36.18 | 34.99 | 35.00 | 1,360,031 | -0.92(-2.56%) |
Aug 16, 2017 | 36.12 | 36.29 | 35.76 | 35.92 | 999,544 | -0.14(-0.39%) |
Aug 15, 2017 | 36.31 | 36.32 | 35.95 | 36.06 | 754,728 | -0.29(-0.79%) |
Aug 14, 2017 | 35.57 | 36.48 | 35.45 | 36.34 | 1,797,994 | +1.00(+2.84%) |
Aug 11, 2017 | 34.92 | 35.55 | 34.73 | 35.34 | 2,552,687 | +0.17(+0.48%) |
Aug 10, 2017 | 35.64 | 35.89 | 35.14 | 35.17 | 2,322,436 | -0.79(-2.19%) |
Aug 09, 2017 | 36.15 | 36.25 | 35.60 | 35.96 | 1,176,994 | -0.41(-1.12%) |
Aug 08, 2017 | 36.47 | 37.11 | 36.23 | 36.37 | 1,039,691 | -0.09(-0.25%) |
Aug 07, 2017 | 36.54 | 36.69 | 35.84 | 36.46 | 1,318,769 | -0.06(-0.18%) |
Aug 04, 2017 | 36.32 | 36.86 | 36.20 | 36.53 | 1,497,722 | +0.41(+1.13%) |
Aug 03, 2017 | 35.02 | 36.44 | 34.98 | 36.12 | 2,107,462 | +1.30(+3.72%) |
Aug 02, 2017 | 36.75 | 37.27 | 34.13 | 34.82 | 3,205,202 | -1.19(-3.32%) |
Aug 01, 2017 | 36.11 | 36.48 | 35.87 | 36.02 | 2,496,011 | -0.44(-1.22%) |
Jul 31, 2017 | 36.00 | 36.74 | 36.00 | 36.46 | 1,934,702 | +0.63(+1.76%) |
Jul 28, 2017 | 35.59 | 35.91 | 35.48 | 35.83 | 1,056,832 | -0.03(-0.08%) |
Jul 27, 2017 | 35.54 | 35.87 | 35.29 | 35.86 | 1,053,509 | +0.52(+1.47%) |
Jul 26, 2017 | 36.32 | 36.37 | 35.22 | 35.34 | 1,517,533 | -0.91(-2.50%) |
Jul 25, 2017 | 36.64 | 36.95 | 36.15 | 36.25 | 1,770,718 | +0.28(+0.77%) |
Jul 24, 2017 | 35.64 | 36.07 | 35.59 | 35.97 | 1,282,768 | +0.38(+1.07%) |
Jul 21, 2017 | 35.54 | 35.72 | 35.05 | 35.59 | 1,004,572 | -0.21(-0.60%) |
Jul 20, 2017 | 36.13 | 36.64 | 35.67 | 35.81 | 1,366,835 | -0.17(-0.46%) |
Jul 19, 2017 | 35.51 | 36.12 | 35.41 | 35.97 | 913,688 | +0.62(+1.76%) |
Jul 18, 2017 | 35.79 | 35.82 | 35.22 | 35.35 | 1,180,246 | -0.51(-1.42%) |
Jul 17, 2017 | 35.75 | 36.05 | 35.54 | 35.86 | 1,705,310 | +0.01(+0.03%) |
Jul 14, 2017 | 35.71 | 36.16 | 35.61 | 35.85 | 1,044,545 | +0.21(+0.60%) |
Jul 13, 2017 | 35.07 | 35.69 | 34.97 | 35.64 | 1,333,931 | +0.52(+1.48%) |
Jul 12, 2017 | 35.30 | 35.91 | 35.10 | 35.12 | 1,415,690 | +0.08(+0.24%) |
Jul 11, 2017 | 34.60 | 35.11 | 34.32 | 35.04 | 1,424,442 | +0.61(+1.78%) |
Jul 10, 2017 | 34.41 | 34.87 | 34.15 | 34.43 | 1,399,183 | -0.04(-0.11%) |
Jul 07, 2017 | 33.92 | 34.54 | 33.15 | 34.46 | 1,519,959 | +0.56(+1.67%) |
Jul 06, 2017 | 34.78 | 34.94 | 33.89 | 33.90 | 1,937,072 | -1.00(-2.87%) |
Jul 05, 2017 | 34.48 | 35.03 | 34.38 | 34.90 | 1,493,992 | +0.46(+1.34%) |