Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.54 | 41.84 | 41.30 | 41.77 | 1,289,278 | +0.14(+0.33%) |
Sep 28, 2017 | 41.29 | 41.73 | 40.92 | 41.63 | 951,161 | +0.29(+0.70%) |
Sep 27, 2017 | 40.99 | 41.68 | 40.77 | 41.34 | 846,645 | +0.66(+1.62%) |
Sep 26, 2017 | 40.58 | 40.98 | 40.49 | 40.68 | 1,250,291 | +0.15(+0.37%) |
Sep 25, 2017 | 39.79 | 40.62 | 39.73 | 40.54 | 1,000,135 | +0.68(+1.70%) |
Sep 22, 2017 | 40.04 | 40.21 | 39.67 | 39.86 | 1,266,455 | -0.43(-1.06%) |
Sep 21, 2017 | 39.92 | 40.31 | 39.28 | 40.29 | 1,677,754 | -0.36(-0.89%) |
Sep 20, 2017 | 41.26 | 41.26 | 40.53 | 40.65 | 1,753,424 | -0.49(-1.20%) |
Sep 19, 2017 | 41.08 | 41.57 | 40.91 | 41.14 | 1,138,209 | +0.10(+0.25%) |
Sep 18, 2017 | 40.55 | 41.27 | 40.42 | 41.04 | 1,564,150 | +0.71(+1.75%) |
Sep 15, 2017 | 39.74 | 40.52 | 39.71 | 40.33 | 2,626,211 | +0.62(+1.57%) |
Sep 14, 2017 | 39.65 | 40.08 | 39.06 | 39.71 | 2,163,437 | +0.06(+0.16%) |
Sep 13, 2017 | 39.47 | 39.81 | 38.20 | 39.65 | 2,891,815 | +0.93(+2.40%) |
Sep 12, 2017 | 37.48 | 38.87 | 37.17 | 38.72 | 1,785,926 | +1.56(+4.19%) |
Sep 11, 2017 | 37.04 | 37.45 | 36.83 | 37.16 | 2,207,712 | +0.46(+1.26%) |
Sep 08, 2017 | 35.27 | 36.78 | 35.05 | 36.70 | 1,868,267 | +1.30(+3.67%) |
Sep 07, 2017 | 35.54 | 35.71 | 34.89 | 35.40 | 1,080,119 | -0.08(-0.24%) |
Sep 06, 2017 | 35.91 | 36.05 | 35.48 | 35.48 | 1,122,824 | -0.05(-0.13%) |
Sep 05, 2017 | 36.37 | 36.37 | 35.24 | 35.53 | 1,345,400 | -0.71(-1.97%) |
Sep 01, 2017 | 35.91 | 36.53 | 35.91 | 36.24 | 814,923 | +0.47(+1.32%) |
Aug 31, 2017 | 36.31 | 36.35 | 35.70 | 35.77 | 941,056 | -0.28(-0.77%) |
Aug 30, 2017 | 35.59 | 36.24 | 35.45 | 36.05 | 955,494 | +0.44(+1.22%) |
Aug 29, 2017 | 34.67 | 35.93 | 34.53 | 35.61 | 1,189,195 | +0.55(+1.56%) |
Aug 28, 2017 | 35.28 | 35.38 | 34.84 | 35.06 | 943,947 | -0.07(-0.19%) |
Aug 25, 2017 | 35.14 | 35.57 | 35.02 | 35.13 | 1,168,313 | +0.22(+0.64%) |
Aug 24, 2017 | 35.46 | 35.60 | 34.88 | 34.90 | 929,765 | -0.32(-0.92%) |
Aug 23, 2017 | 35.43 | 35.96 | 35.22 | 35.23 | 1,094,371 | -0.69(-1.91%) |
Aug 22, 2017 | 34.94 | 35.97 | 34.78 | 35.92 | 1,128,690 | +1.23(+3.56%) |
Aug 21, 2017 | 34.68 | 35.05 | 34.65 | 34.68 | 1,083,943 | -0.14(-0.40%) |
Aug 18, 2017 | 34.58 | 35.35 | 34.34 | 34.82 | 1,643,501 | -0.17(-0.48%) |
Aug 17, 2017 | 35.73 | 36.17 | 34.98 | 34.99 | 1,360,396 | -0.92(-2.56%) |
Aug 16, 2017 | 36.11 | 36.28 | 35.75 | 35.91 | 999,813 | -0.14(-0.39%) |
Aug 15, 2017 | 36.30 | 36.31 | 35.94 | 36.05 | 754,930 | -0.29(-0.79%) |
Aug 14, 2017 | 35.56 | 36.47 | 35.44 | 36.33 | 1,798,476 | +1.00(+2.84%) |
Aug 11, 2017 | 34.91 | 35.54 | 34.72 | 35.33 | 2,553,373 | +0.17(+0.47%) |
Aug 10, 2017 | 35.63 | 35.88 | 35.13 | 35.16 | 2,323,060 | -0.79(-2.19%) |
Aug 09, 2017 | 36.14 | 36.24 | 35.59 | 35.95 | 1,177,310 | -0.41(-1.12%) |
Aug 08, 2017 | 36.46 | 37.10 | 36.22 | 36.36 | 1,039,971 | -0.09(-0.25%) |
Aug 07, 2017 | 36.53 | 36.68 | 35.83 | 36.45 | 1,319,123 | -0.07(-0.18%) |
Aug 04, 2017 | 36.31 | 36.85 | 36.19 | 36.52 | 1,498,124 | +0.41(+1.13%) |
Aug 03, 2017 | 35.01 | 36.43 | 34.97 | 36.11 | 2,108,028 | +1.30(+3.72%) |
Aug 02, 2017 | 36.74 | 37.26 | 34.12 | 34.81 | 3,206,062 | -1.19(-3.32%) |
Aug 01, 2017 | 36.10 | 36.47 | 35.86 | 36.01 | 2,496,681 | -0.44(-1.22%) |
Jul 31, 2017 | 35.99 | 36.73 | 35.99 | 36.45 | 1,935,221 | +0.63(+1.76%) |
Jul 28, 2017 | 35.58 | 35.90 | 35.47 | 35.82 | 1,057,116 | -0.03(-0.08%) |
Jul 27, 2017 | 35.53 | 35.86 | 35.28 | 35.85 | 1,053,792 | +0.52(+1.47%) |
Jul 26, 2017 | 36.31 | 36.36 | 35.21 | 35.33 | 1,517,940 | -0.91(-2.50%) |
Jul 25, 2017 | 36.63 | 36.94 | 36.14 | 36.24 | 1,771,194 | +0.28(+0.77%) |
Jul 24, 2017 | 35.63 | 36.06 | 35.58 | 35.96 | 1,283,112 | +0.38(+1.07%) |
Jul 21, 2017 | 35.53 | 35.71 | 35.04 | 35.58 | 1,004,842 | -0.21(-0.60%) |
Jul 20, 2017 | 36.12 | 36.63 | 35.66 | 35.80 | 1,367,202 | -0.17(-0.46%) |
Jul 19, 2017 | 35.50 | 36.11 | 35.40 | 35.96 | 913,933 | +0.62(+1.76%) |
Jul 18, 2017 | 35.78 | 35.81 | 35.21 | 35.34 | 1,180,563 | -0.51(-1.42%) |
Jul 17, 2017 | 35.74 | 36.04 | 35.53 | 35.85 | 1,705,767 | +0.01(+0.03%) |
Jul 14, 2017 | 35.70 | 36.15 | 35.60 | 35.84 | 1,044,826 | +0.21(+0.60%) |
Jul 13, 2017 | 35.06 | 35.69 | 34.96 | 35.63 | 1,334,289 | +0.52(+1.48%) |
Jul 12, 2017 | 35.29 | 35.90 | 35.09 | 35.11 | 1,416,070 | +0.08(+0.24%) |
Jul 11, 2017 | 34.59 | 35.10 | 34.31 | 35.03 | 1,424,824 | +0.61(+1.78%) |
Jul 10, 2017 | 34.40 | 34.86 | 34.14 | 34.42 | 1,399,559 | -0.04(-0.11%) |
Jul 07, 2017 | 33.91 | 34.53 | 33.14 | 34.45 | 1,520,367 | +0.56(+1.67%) |
Jul 06, 2017 | 34.77 | 34.93 | 33.88 | 33.89 | 1,937,592 | -1.00(-2.87%) |
Jul 05, 2017 | 34.47 | 35.02 | 34.37 | 34.89 | 1,494,393 | +0.46(+1.34%) |