Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.95 | 41.48 | 40.16 | 40.24 | 229,591 | -0.42(-1.04%) |
Sep 28, 2017 | 41.22 | 41.46 | 40.51 | 40.67 | 220,892 | -0.35(-0.84%) |
Sep 27, 2017 | 40.97 | 41.34 | 40.32 | 41.01 | 245,556 | +0.12(+0.28%) |
Sep 26, 2017 | 41.35 | 41.35 | 40.74 | 40.90 | 297,153 | -0.39(-0.94%) |
Sep 25, 2017 | 43.87 | 43.98 | 40.67 | 41.29 | 605,298 | -2.64(-6.01%) |
Sep 22, 2017 | 42.18 | 44.10 | 42.18 | 43.92 | 440,977 | +1.67(+3.96%) |
Sep 21, 2017 | 41.59 | 42.58 | 41.57 | 42.25 | 487,072 | +0.66(+1.60%) |
Sep 20, 2017 | 40.91 | 41.67 | 40.43 | 41.59 | 425,068 | +0.51(+1.25%) |
Sep 19, 2017 | 41.02 | 41.61 | 40.91 | 41.07 | 215,389 | -0.09(-0.21%) |
Sep 18, 2017 | 40.90 | 41.35 | 40.74 | 41.16 | 104,616 | +0.35(+0.85%) |
Sep 15, 2017 | 40.51 | 40.94 | 40.37 | 40.82 | 357,206 | +0.42(+1.03%) |
Sep 14, 2017 | 40.91 | 41.02 | 40.16 | 40.40 | 160,078 | -0.58(-1.40%) |
Sep 13, 2017 | 40.74 | 41.27 | 40.74 | 40.98 | 116,681 | +0.24(+0.59%) |
Sep 12, 2017 | 40.84 | 41.07 | 40.57 | 40.74 | 102,309 | -0.03(-0.07%) |
Sep 11, 2017 | 40.62 | 41.02 | 40.61 | 40.76 | 118,622 | +0.18(+0.44%) |
Sep 08, 2017 | 40.35 | 40.84 | 40.11 | 40.59 | 117,897 | +0.11(+0.26%) |
Sep 07, 2017 | 41.55 | 41.55 | 40.16 | 40.48 | 237,293 | -1.06(-2.56%) |
Sep 06, 2017 | 41.69 | 41.79 | 41.36 | 41.54 | 156,896 | +0.02(+0.04%) |
Sep 05, 2017 | 41.90 | 42.24 | 41.46 | 41.53 | 161,839 | -0.36(-0.87%) |
Sep 01, 2017 | 41.85 | 41.95 | 41.44 | 41.89 | 153,797 | +0.29(+0.70%) |
Aug 31, 2017 | 41.97 | 42.01 | 41.50 | 41.60 | 245,923 | -0.27(-0.66%) |
Aug 30, 2017 | 41.63 | 42.02 | 41.50 | 41.87 | 130,774 | +0.13(+0.32%) |
Aug 29, 2017 | 41.26 | 41.78 | 41.23 | 41.74 | 189,332 | +0.32(+0.77%) |
Aug 28, 2017 | 41.59 | 41.59 | 40.75 | 41.42 | 281,696 | -0.07(-0.17%) |
Aug 25, 2017 | 41.56 | 41.74 | 41.25 | 41.49 | 157,892 | +0.05(+0.13%) |
Aug 24, 2017 | 41.61 | 41.69 | 40.86 | 41.44 | 363,694 | -0.25(-0.59%) |
Aug 23, 2017 | 41.54 | 41.96 | 41.38 | 41.69 | 342,853 | +0.05(+0.13%) |
Aug 22, 2017 | 42.08 | 42.23 | 41.55 | 41.63 | 199,210 | -0.50(-1.20%) |
Aug 21, 2017 | 41.24 | 42.29 | 41.19 | 42.14 | 330,883 | +0.92(+2.23%) |
Aug 18, 2017 | 41.04 | 41.73 | 40.80 | 41.22 | 493,512 | -0.06(-0.15%) |
Aug 17, 2017 | 43.62 | 43.62 | 41.27 | 41.28 | 520,522 | -2.46(-5.63%) |
Aug 16, 2017 | 43.46 | 43.94 | 43.39 | 43.74 | 286,205 | +0.28(+0.65%) |
Aug 15, 2017 | 43.46 | 43.60 | 42.98 | 43.46 | 198,926 | -0.12(-0.26%) |
Aug 14, 2017 | 43.22 | 43.97 | 42.73 | 43.57 | 229,939 | +0.52(+1.21%) |
Aug 11, 2017 | 42.22 | 43.30 | 42.20 | 43.05 | 234,429 | +0.53(+1.25%) |
Aug 10, 2017 | 42.36 | 42.89 | 41.93 | 42.52 | 440,931 | +0.11(+0.25%) |
Aug 09, 2017 | 42.61 | 42.79 | 42.02 | 42.41 | 216,420 | -0.23(-0.54%) |
Aug 08, 2017 | 43.11 | 43.11 | 42.54 | 42.64 | 334,853 | -0.58(-1.35%) |
Aug 07, 2017 | 43.87 | 44.05 | 43.19 | 43.23 | 241,757 | -0.87(-1.98%) |
Aug 04, 2017 | 43.92 | 44.34 | 43.37 | 44.10 | 443,241 | +0.12(+0.28%) |
Aug 03, 2017 | 43.82 | 44.28 | 42.73 | 43.98 | 663,633 | +0.07(+0.16%) |
Aug 02, 2017 | 42.58 | 44.97 | 42.51 | 43.90 | 446,985 | +1.54(+3.65%) |
Aug 01, 2017 | 45.37 | 45.47 | 40.87 | 42.36 | 617,851 | -3.06(-6.74%) |
Jul 31, 2017 | 45.42 | 45.67 | 44.88 | 45.42 | 328,086 | +0.12(+0.27%) |
Jul 28, 2017 | 45.10 | 45.40 | 44.80 | 45.30 | 179,636 | +0.21(+0.47%) |
Jul 27, 2017 | 46.00 | 46.46 | 45.04 | 45.09 | 237,948 | -0.72(-1.58%) |
Jul 26, 2017 | 46.29 | 46.29 | 45.33 | 45.81 | 186,480 | -0.36(-0.78%) |
Jul 25, 2017 | 45.19 | 46.34 | 45.19 | 46.17 | 437,639 | +1.13(+2.51%) |
Jul 24, 2017 | 45.26 | 45.31 | 44.62 | 45.04 | 208,539 | -0.22(-0.49%) |
Jul 21, 2017 | 45.74 | 45.78 | 45.12 | 45.26 | 194,565 | -0.03(-0.06%) |
Jul 20, 2017 | 45.80 | 45.01 | 45.29 | 191,582 | -0.19(-0.41%) | |
Jul 19, 2017 | 44.82 | 45.52 | 44.71 | 45.48 | 370,959 | +0.79(+1.76%) |
Jul 18, 2017 | 44.95 | 45.24 | 44.66 | 44.69 | 238,873 | -0.49(-1.09%) |
Jul 17, 2017 | 45.62 | 45.78 | 45.12 | 45.18 | 208,347 | -0.37(-0.81%) |
Jul 14, 2017 | 45.13 | 45.64 | 45.00 | 45.55 | 242,952 | +0.56(+1.26%) |
Jul 13, 2017 | 45.76 | 45.89 | 44.83 | 44.99 | 264,723 | -0.63(-1.37%) |
Jul 12, 2017 | 45.28 | 45.98 | 45.19 | 45.62 | 232,113 | +0.71(+1.59%) |
Jul 11, 2017 | 45.08 | 45.10 | 44.25 | 44.90 | 265,469 | -0.10(-0.22%) |
Jul 10, 2017 | 44.88 | 45.19 | 44.61 | 45.00 | 338,250 | +0.09(+0.20%) |
Jul 07, 2017 | 44.46 | 45.06 | 44.35 | 44.91 | 184,258 | +0.61(+1.37%) |
Jul 06, 2017 | 44.26 | 44.48 | 43.95 | 44.30 | 341,376 | -0.07(-0.16%) |
Jul 05, 2017 | 45.08 | 45.16 | 44.21 | 44.37 | 434,243 | -0.78(-1.72%) |