Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.38 | 43.73 | 43.12 | 43.44 | 1,012,613 | -0.09(-0.20%) |
Sep 28, 2017 | 43.37 | 43.64 | 43.06 | 43.53 | 962,465 | +0.74(+1.72%) |
Sep 27, 2017 | 43.06 | 43.10 | 42.58 | 42.79 | 690,338 | -0.38(-0.87%) |
Sep 26, 2017 | 43.58 | 43.66 | 43.07 | 43.17 | 867,857 | -0.27(-0.63%) |
Sep 25, 2017 | 43.53 | 43.62 | 43.25 | 43.44 | 793,282 | +0.06(+0.13%) |
Sep 22, 2017 | 43.44 | 43.57 | 43.24 | 43.38 | 778,550 | +0.19(+0.44%) |
Sep 21, 2017 | 43.39 | 43.50 | 43.10 | 43.19 | 703,455 | -0.26(-0.61%) |
Sep 20, 2017 | 43.42 | 43.50 | 42.94 | 43.46 | 965,797 | +0.06(+0.13%) |
Sep 19, 2017 | 43.34 | 43.48 | 43.19 | 43.40 | 853,967 | +0.02(+0.04%) |
Sep 18, 2017 | 43.12 | 43.49 | 43.12 | 43.38 | 1,084,603 | +0.26(+0.59%) |
Sep 15, 2017 | 43.50 | 43.59 | 43.07 | 43.13 | 5,657,306 | -0.24(-0.55%) |
Sep 14, 2017 | 43.46 | 43.49 | 43.18 | 43.37 | 1,016,120 | -0.05(-0.11%) |
Sep 13, 2017 | 43.38 | 43.53 | 43.26 | 43.42 | 1,256,517 | -0.09(-0.20%) |
Sep 12, 2017 | 43.79 | 43.90 | 43.21 | 43.50 | 892,602 | -0.22(-0.49%) |
Sep 11, 2017 | 43.46 | 44.10 | 43.34 | 43.72 | 1,275,051 | +0.26(+0.59%) |
Sep 08, 2017 | 43.30 | 43.52 | 43.07 | 43.46 | 756,781 | +0.06(+0.13%) |
Sep 07, 2017 | 43.34 | 43.60 | 43.17 | 43.41 | 1,324,642 | +0.18(+0.41%) |
Sep 06, 2017 | 42.82 | 43.27 | 42.70 | 43.23 | 1,434,828 | +0.38(+0.90%) |
Sep 05, 2017 | 42.73 | 42.98 | 42.52 | 42.85 | 1,772,872 | +0.14(+0.34%) |
Sep 01, 2017 | 42.61 | 42.79 | 42.37 | 42.70 | 1,152,698 | +0.27(+0.64%) |
Aug 31, 2017 | 42.70 | 42.86 | 42.12 | 42.43 | 1,367,603 | -0.08(-0.19%) |
Aug 30, 2017 | 41.20 | 43.02 | 40.80 | 42.51 | 2,419,112 | +1.55(+3.79%) |
Aug 29, 2017 | 40.17 | 41.06 | 40.10 | 40.96 | 1,962,978 | +0.93(+2.32%) |
Aug 28, 2017 | 40.43 | 40.54 | 39.82 | 40.03 | 1,246,615 | -0.30(-0.73%) |
Aug 25, 2017 | 40.00 | 40.48 | 39.96 | 40.33 | 952,735 | +0.37(+0.92%) |
Aug 24, 2017 | 40.50 | 40.50 | 39.92 | 39.96 | 1,023,987 | -0.46(-1.15%) |
Aug 23, 2017 | 40.79 | 40.80 | 40.30 | 40.42 | 819,912 | -0.29(-0.71%) |
Aug 22, 2017 | 40.59 | 40.89 | 40.47 | 40.71 | 1,070,992 | -0.01(-0.02%) |
Aug 21, 2017 | 40.73 | 40.88 | 40.50 | 40.72 | 1,458,658 | +0.02(+0.06%) |
Aug 18, 2017 | 40.46 | 40.82 | 40.22 | 40.70 | 4,078,303 | +0.18(+0.45%) |
Aug 17, 2017 | 40.06 | 40.65 | 40.06 | 40.51 | 1,358,402 | +0.41(+1.02%) |
Aug 16, 2017 | 39.68 | 40.30 | 39.45 | 40.10 | 1,356,280 | +0.65(+1.64%) |
Aug 15, 2017 | 39.11 | 39.56 | 39.01 | 39.46 | 1,143,282 | +0.23(+0.59%) |
Aug 14, 2017 | 38.77 | 39.42 | 38.77 | 39.22 | 779,438 | +0.47(+1.22%) |
Aug 11, 2017 | 38.40 | 38.98 | 38.38 | 38.75 | 937,512 | +0.32(+0.83%) |
Aug 10, 2017 | 38.89 | 39.14 | 38.05 | 38.43 | 960,656 | -0.38(-0.97%) |
Aug 09, 2017 | 39.38 | 39.79 | 38.44 | 38.81 | 1,286,998 | -0.35(-0.90%) |
Aug 08, 2017 | 39.03 | 39.35 | 39.01 | 39.16 | 909,493 | -0.06(-0.14%) |
Aug 07, 2017 | 38.67 | 39.24 | 38.59 | 39.22 | 725,308 | +0.40(+1.03%) |
Aug 04, 2017 | 38.82 | 38.89 | 38.48 | 38.82 | 679,625 | +0.00(+0.00%) |
Aug 03, 2017 | 39.38 | 39.38 | 38.38 | 38.82 | 932,655 | -0.34(-0.86%) |
Aug 02, 2017 | 39.25 | 39.38 | 38.80 | 39.15 | 884,441 | -0.18(-0.45%) |
Aug 01, 2017 | 39.46 | 39.78 | 39.27 | 39.33 | 788,842 | -0.19(-0.49%) |
Jul 31, 2017 | 39.83 | 39.98 | 39.50 | 39.52 | 1,220,335 | -0.50(-1.26%) |
Jul 28, 2017 | 40.41 | 40.63 | 39.89 | 40.02 | 1,094,505 | -0.48(-1.19%) |
Jul 27, 2017 | 39.45 | 40.54 | 39.34 | 40.50 | 1,545,582 | +1.31(+3.35%) |
Jul 26, 2017 | 39.22 | 39.28 | 38.80 | 39.19 | 1,001,457 | +0.13(+0.33%) |
Jul 25, 2017 | 38.63 | 39.10 | 38.26 | 39.06 | 1,272,777 | +0.68(+1.77%) |
Jul 24, 2017 | 38.40 | 38.57 | 38.08 | 38.38 | 593,735 | -0.22(-0.58%) |
Jul 21, 2017 | 38.48 | 38.68 | 38.21 | 38.61 | 706,860 | +0.10(+0.27%) |
Jul 20, 2017 | 38.48 | 38.67 | 38.30 | 38.50 | 751,750 | -0.03(-0.08%) |
Jul 19, 2017 | 38.44 | 38.54 | 38.08 | 38.54 | 858,797 | +0.02(+0.04%) |
Jul 18, 2017 | 38.19 | 38.70 | 38.01 | 38.52 | 800,021 | +0.41(+1.07%) |
Jul 17, 2017 | 37.91 | 38.35 | 37.83 | 38.11 | 988,587 | +0.20(+0.53%) |
Jul 14, 2017 | 38.08 | 38.38 | 37.81 | 37.91 | 1,004,536 | +0.10(+0.25%) |
Jul 13, 2017 | 38.10 | 38.22 | 37.71 | 37.82 | 1,038,222 | -0.34(-0.88%) |
Jul 12, 2017 | 38.20 | 38.54 | 38.05 | 38.15 | 983,516 | +0.26(+0.70%) |
Jul 11, 2017 | 37.72 | 38.09 | 37.72 | 37.89 | 680,648 | +0.01(+0.02%) |
Jul 10, 2017 | 38.46 | 38.58 | 37.86 | 37.88 | 1,144,651 | -0.66(-1.70%) |
Jul 07, 2017 | 38.62 | 38.97 | 38.46 | 38.54 | 783,012 | -0.13(-0.33%) |
Jul 06, 2017 | 38.39 | 38.83 | 38.38 | 38.66 | 1,412,022 | +0.10(+0.27%) |
Jul 05, 2017 | 38.58 | 38.82 | 38.31 | 38.56 | 1,146,692 | -0.02(-0.06%) |