Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.00 | 42.40 | 40.97 | 41.15 | 1,753,696 | +0.44(+1.08%) |
Sep 28, 2017 | 43.50 | 43.60 | 39.46 | 40.71 | 4,780,568 | +0.28(+0.69%) |
Sep 27, 2017 | 40.77 | 40.77 | 39.69 | 40.43 | 1,032,292 | -0.16(-0.39%) |
Sep 26, 2017 | 40.16 | 40.78 | 40.12 | 40.59 | 713,509 | +0.44(+1.10%) |
Sep 25, 2017 | 40.16 | 39.50 | 40.15 | 499,149 | +0.55(+1.39%) | |
Sep 22, 2017 | 40.10 | 40.14 | 39.57 | 39.60 | 455,577 | -0.30(-0.75%) |
Sep 21, 2017 | 40.31 | 40.59 | 39.88 | 39.90 | 459,879 | -0.52(-1.29%) |
Sep 20, 2017 | 40.01 | 40.48 | 39.79 | 40.42 | 1,383,852 | -0.01(-0.02%) |
Sep 19, 2017 | 41.35 | 41.35 | 40.35 | 40.43 | 1,005,620 | -0.89(-2.15%) |
Sep 18, 2017 | 41.23 | 41.37 | 40.93 | 41.32 | 1,423,185 | +0.05(+0.12%) |
Sep 15, 2017 | 40.55 | 41.45 | 40.55 | 41.27 | 1,151,408 | +0.62(+1.53%) |
Sep 14, 2017 | 40.81 | 41.39 | 40.59 | 40.65 | 1,010,758 | -0.45(-1.09%) |
Sep 13, 2017 | 40.14 | 41.21 | 40.14 | 41.10 | 1,739,897 | +0.81(+2.01%) |
Sep 12, 2017 | 40.25 | 40.80 | 40.22 | 40.29 | 1,378,967 | +0.05(+0.12%) |
Sep 11, 2017 | 40.50 | 40.58 | 40.01 | 40.24 | 1,098,714 | +0.19(+0.47%) |
Sep 08, 2017 | 40.16 | 40.57 | 39.90 | 40.05 | 779,192 | -0.34(-0.84%) |
Sep 07, 2017 | 40.72 | 40.86 | 39.86 | 40.39 | 1,491,790 | -0.07(-0.17%) |
Sep 06, 2017 | 39.41 | 40.73 | 39.41 | 40.46 | 1,963,114 | +1.09(+2.77%) |
Sep 05, 2017 | 39.51 | 39.87 | 38.96 | 39.37 | 1,985,288 | -0.19(-0.48%) |
Sep 01, 2017 | 40.23 | 40.40 | 39.22 | 39.56 | 1,599,323 | -0.66(-1.64%) |
Aug 31, 2017 | 39.75 | 40.35 | 39.58 | 40.22 | 1,794,904 | +0.58(+1.46%) |
Aug 30, 2017 | 40.24 | 40.95 | 39.40 | 39.64 | 2,105,478 | -0.41(-1.02%) |
Aug 29, 2017 | 42.99 | 43.00 | 39.14 | 40.05 | 5,489,553 | -0.56(-1.38%) |
Aug 28, 2017 | 40.27 | 40.71 | 40.19 | 40.61 | 2,946,769 | +0.21(+0.52%) |
Aug 25, 2017 | 39.34 | 40.55 | 39.30 | 40.40 | 2,106,637 | +1.11(+2.83%) |
Aug 24, 2017 | 41.45 | 41.67 | 39.19 | 39.29 | 2,619,778 | -2.25(-5.42%) |
Aug 23, 2017 | 41.62 | 41.75 | 41.11 | 41.54 | 1,552,121 | -0.08(-0.19%) |
Aug 22, 2017 | 41.57 | 42.03 | 40.79 | 41.62 | 2,390,586 | -0.88(-2.07%) |
Aug 21, 2017 | 42.46 | 42.87 | 41.88 | 42.50 | 1,564,040 | +0.10(+0.24%) |
Aug 18, 2017 | 42.76 | 43.12 | 42.17 | 42.40 | 1,109,343 | -0.32(-0.75%) |
Aug 17, 2017 | 43.21 | 43.45 | 42.69 | 42.72 | 1,299,750 | -0.51(-1.18%) |
Aug 16, 2017 | 43.63 | 43.86 | 43.09 | 43.23 | 971,447 | -0.34(-0.78%) |
Aug 15, 2017 | 43.61 | 43.94 | 43.27 | 43.57 | 830,545 | +0.06(+0.14%) |
Aug 14, 2017 | 43.64 | 44.06 | 43.27 | 43.51 | 1,223,431 | +0.17(+0.39%) |
Aug 11, 2017 | 42.34 | 43.61 | 42.21 | 43.34 | 612,451 | +0.36(+0.84%) |
Aug 10, 2017 | 43.00 | 43.33 | 42.68 | 42.98 | 760,247 | -0.25(-0.58%) |
Aug 09, 2017 | 43.15 | 43.31 | 42.71 | 43.23 | 874,823 | +0.04(+0.09%) |
Aug 08, 2017 | 43.42 | 43.82 | 42.76 | 43.19 | 836,118 | -0.36(-0.83%) |
Aug 07, 2017 | 43.10 | 43.61 | 42.83 | 43.55 | 1,720,449 | +0.36(+0.83%) |
Aug 04, 2017 | 43.53 | 43.87 | 43.00 | 43.19 | 1,460,516 | -0.20(-0.46%) |
Aug 03, 2017 | 43.80 | 43.80 | 42.80 | 43.39 | 1,636,025 | -0.53(-1.21%) |
Aug 02, 2017 | 43.63 | 44.31 | 43.32 | 43.92 | 1,333,863 | +0.30(+0.69%) |
Aug 01, 2017 | 44.75 | 45.06 | 43.36 | 43.62 | 1,947,289 | -1.09(-2.44%) |
Jul 31, 2017 | 44.99 | 44.28 | 44.71 | 1,297,964 | -0.29(-0.64%) | |
Jul 28, 2017 | 44.86 | 45.61 | 44.54 | 45.00 | 1,904,829 | +0.14(+0.31%) |
Jul 27, 2017 | 44.09 | 44.87 | 43.79 | 44.86 | 1,357,660 | +0.91(+2.07%) |
Jul 26, 2017 | 44.04 | 44.28 | 43.56 | 43.95 | 1,443,821 | +0.15(+0.34%) |
Jul 25, 2017 | 43.79 | 44.37 | 43.70 | 43.80 | 1,928,040 | +0.01(+0.02%) |
Jul 24, 2017 | 43.69 | 43.92 | 43.22 | 43.79 | 1,725,271 | +0.03(+0.07%) |
Jul 21, 2017 | 42.81 | 43.94 | 42.45 | 43.76 | 2,086,682 | +0.97(+2.27%) |
Jul 20, 2017 | 42.01 | 42.87 | 41.93 | 42.79 | 4,267,542 | +1.05(+2.52%) |
Jul 19, 2017 | 40.25 | 41.74 | 40.25 | 41.74 | 2,576,564 | +1.61(+4.01%) |
Jul 18, 2017 | 39.75 | 40.20 | 39.27 | 40.13 | 1,084,534 | +0.23(+0.58%) |
Jul 17, 2017 | 39.99 | 40.40 | 39.78 | 39.90 | 3,312,694 | -0.03(-0.08%) |
Jul 14, 2017 | 39.75 | 40.34 | 39.54 | 39.93 | 1,689,059 | +0.40(+1.01%) |
Jul 13, 2017 | 39.69 | 39.69 | 39.09 | 39.53 | 1,982,747 | +0.62(+1.59%) |
Jul 12, 2017 | 39.20 | 39.39 | 38.75 | 38.91 | 1,227,767 | -0.10(-0.26%) |
Jul 11, 2017 | 38.42 | 39.40 | 38.21 | 39.01 | 2,635,331 | +0.43(+1.11%) |
Jul 10, 2017 | 39.00 | 39.00 | 38.26 | 38.58 | 1,981,236 | -0.28(-0.72%) |
Jul 07, 2017 | 38.27 | 39.16 | 38.09 | 38.86 | 2,820,228 | +0.77(+2.02%) |
Jul 06, 2017 | 37.99 | 38.34 | 37.83 | 38.09 | 2,811,215 | -0.10(-0.26%) |
Jul 05, 2017 | 38.12 | 38.29 | 37.78 | 38.19 | 3,211,243 | -0.15(-0.39%) |