Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.99 | 45.20 | 44.99 | 45.16 | 14,821 | +0.23(+0.51%) |
Sep 28, 2017 | 44.67 | 44.94 | 44.67 | 44.93 | 4,451 | +0.14(+0.32%) |
Sep 27, 2017 | 44.27 | 44.79 | 44.27 | 44.79 | 19,665 | +0.77(+1.74%) |
Sep 26, 2017 | 43.93 | 44.02 | 43.93 | 44.02 | 4,337 | +0.29(+0.67%) |
Sep 25, 2017 | 43.78 | 43.78 | 43.55 | 43.73 | 3,098 | +0.00(+0.00%) |
Sep 22, 2017 | 43.72 | 43.73 | 43.67 | 43.73 | 1,677 | +0.23(+0.52%) |
Sep 21, 2017 | 43.40 | 43.51 | 43.37 | 43.50 | 28,063 | +0.11(+0.24%) |
Sep 20, 2017 | 43.20 | 43.46 | 43.20 | 43.40 | 2,612 | +0.23(+0.53%) |
Sep 19, 2017 | 43.21 | 43.21 | 43.17 | 43.17 | 1,636 | +0.19(+0.44%) |
Sep 18, 2017 | 42.61 | 42.98 | 42.61 | 42.98 | 11,603 | +0.37(+0.87%) |
Sep 15, 2017 | 42.67 | 42.67 | 42.55 | 42.61 | 2,046 | +0.00(+0.00%) |
Sep 14, 2017 | 42.51 | 42.61 | 42.51 | 42.61 | 1,789 | +0.15(+0.34%) |
Sep 13, 2017 | 42.37 | 42.49 | 42.37 | 42.46 | 2,287 | -0.06(-0.14%) |
Sep 12, 2017 | 42.35 | 42.59 | 42.35 | 42.52 | 3,946 | +0.41(+0.98%) |
Sep 11, 2017 | 41.84 | 42.22 | 41.84 | 42.11 | 3,722 | +0.62(+1.49%) |
Sep 08, 2017 | 41.36 | 41.71 | 41.36 | 41.49 | 4,381 | +0.22(+0.54%) |
Sep 07, 2017 | 41.48 | 41.48 | 41.10 | 41.27 | 15,498 | -0.41(-0.98%) |
Sep 06, 2017 | 41.74 | 41.86 | 41.66 | 41.67 | 20,307 | -0.13(-0.32%) |
Sep 05, 2017 | 42.57 | 42.57 | 41.77 | 41.81 | 1,972 | -0.95(-2.23%) |
Sep 01, 2017 | 42.56 | 42.77 | 42.56 | 42.76 | 2,481 | +0.22(+0.52%) |
Aug 31, 2017 | 42.24 | 42.54 | 42.24 | 42.54 | 5,272 | +0.24(+0.57%) |
Aug 30, 2017 | 42.01 | 42.32 | 42.01 | 42.30 | 2,913 | +0.30(+0.71%) |
Aug 29, 2017 | 41.83 | 42.05 | 41.83 | 42.00 | 2,057 | -0.21(-0.51%) |
Aug 28, 2017 | 42.31 | 42.31 | 42.17 | 42.21 | 2,497 | -0.18(-0.43%) |
Aug 25, 2017 | 42.36 | 42.39 | 42.29 | 42.39 | 2,154 | +0.11(+0.26%) |
Aug 24, 2017 | 42.12 | 42.33 | 42.12 | 42.28 | 1,710 | +0.05(+0.11%) |
Aug 23, 2017 | 41.94 | 42.26 | 41.89 | 42.23 | 5,634 | -0.01(-0.03%) |
Aug 22, 2017 | 41.99 | 42.25 | 41.99 | 42.25 | 1,897 | +0.58(+1.40%) |
Aug 21, 2017 | 41.63 | 41.79 | 41.63 | 41.66 | 7,114 | -0.15(-0.35%) |
Aug 18, 2017 | 41.66 | 41.97 | 41.66 | 41.81 | 2,668 | -0.07(-0.16%) |
Aug 17, 2017 | 42.48 | 42.48 | 41.88 | 41.88 | 6,039 | -0.81(-1.90%) |
Aug 16, 2017 | 43.03 | 43.06 | 42.69 | 42.69 | 2,171 | -0.20(-0.46%) |
Aug 15, 2017 | 42.82 | 42.88 | 42.74 | 42.88 | 7,345 | +0.06(+0.13%) |
Aug 14, 2017 | 42.83 | 43.00 | 42.77 | 42.83 | 6,198 | +0.58(+1.36%) |
Aug 11, 2017 | 42.37 | 42.41 | 42.24 | 42.25 | 10,209 | +0.03(+0.08%) |
Aug 10, 2017 | 42.79 | 42.79 | 42.22 | 42.22 | 29,826 | -0.79(-1.83%) |
Aug 09, 2017 | 42.84 | 43.01 | 42.77 | 43.01 | 25,703 | -0.22(-0.52%) |
Aug 08, 2017 | 43.13 | 43.56 | 43.13 | 43.23 | 10,337 | -0.07(-0.16%) |
Aug 07, 2017 | 43.25 | 43.40 | 43.25 | 43.30 | 21,299 | +0.00(+0.01%) |
Aug 04, 2017 | 43.41 | 43.41 | 43.25 | 43.30 | 2,465 | +0.10(+0.23%) |
Aug 03, 2017 | 43.14 | 43.27 | 43.14 | 43.20 | 3,916 | -0.02(-0.04%) |
Aug 02, 2017 | 43.93 | 43.93 | 43.12 | 43.21 | 13,598 | -0.65(-1.49%) |
Aug 01, 2017 | 43.66 | 43.87 | 43.66 | 43.87 | 2,993 | +0.13(+0.29%) |
Jul 31, 2017 | 43.44 | 43.77 | 43.41 | 43.74 | 8,362 | +0.33(+0.76%) |
Jul 28, 2017 | 43.39 | 43.50 | 43.37 | 43.41 | 47,582 | +0.03(+0.08%) |
Jul 27, 2017 | 43.86 | 43.89 | 43.37 | 43.37 | 3,977 | -0.75(-1.70%) |
Jul 26, 2017 | 43.75 | 44.39 | 43.74 | 44.12 | 30,964 | -0.12(-0.27%) |
Jul 25, 2017 | 43.92 | 44.31 | 43.92 | 44.24 | 29,171 | +0.70(+1.60%) |
Jul 24, 2017 | 43.46 | 43.58 | 43.39 | 43.55 | 3,757 | +0.18(+0.41%) |
Jul 21, 2017 | 43.37 | 43.46 | 43.36 | 43.37 | 3,760 | -0.07(-0.16%) |
Jul 20, 2017 | 43.44 | 43.21 | 43.44 | 5,085 | +0.15(+0.35%) | |
Jul 19, 2017 | 43.24 | 43.28 | 43.02 | 43.28 | 17,692 | +0.29(+0.68%) |
Jul 18, 2017 | 42.94 | 43.00 | 42.83 | 42.99 | 13,499 | +0.01(+0.02%) |
Jul 17, 2017 | 42.83 | 43.09 | 42.83 | 42.98 | 38,546 | -0.12(-0.29%) |
Jul 14, 2017 | 43.01 | 43.11 | 43.00 | 43.11 | 3,365 | -0.07(-0.15%) |
Jul 13, 2017 | 43.03 | 43.20 | 42.91 | 43.17 | 12,957 | +0.41(+0.96%) |
Jul 12, 2017 | 42.87 | 42.87 | 42.75 | 42.76 | 11,805 | +0.20(+0.46%) |
Jul 11, 2017 | 42.73 | 42.73 | 42.54 | 42.56 | 6,114 | -0.27(-0.62%) |
Jul 10, 2017 | 42.72 | 42.97 | 42.71 | 42.83 | 26,968 | +0.26(+0.60%) |
Jul 07, 2017 | 42.32 | 42.60 | 42.32 | 42.57 | 4,040 | +0.38(+0.89%) |
Jul 06, 2017 | 42.57 | 42.62 | 42.20 | 42.20 | 4,123 | -0.42(-0.98%) |
Jul 05, 2017 | 42.49 | 42.68 | 42.49 | 42.61 | 24,088 | +0.04(+0.10%) |