Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.02 | 43.99 | 43.00 | 43.91 | 1,609,609 | +1.16(+2.73%) |
Sep 28, 2017 | 42.63 | 42.98 | 42.57 | 42.75 | 1,282,365 | -0.54(-1.25%) |
Sep 27, 2017 | 42.92 | 43.29 | 1,838,536 | +0.05(+0.12%) | ||
Sep 26, 2017 | 43.00 | 43.39 | 42.97 | 43.24 | 2,066,928 | +0.52(+1.22%) |
Sep 25, 2017 | 43.72 | 43.75 | 42.60 | 42.72 | 3,033,001 | -1.69(-3.81%) |
Sep 22, 2017 | 44.22 | 44.43 | 44.15 | 44.41 | 1,007,040 | +0.26(+0.59%) |
Sep 21, 2017 | 44.64 | 44.66 | 44.13 | 44.15 | 1,664,077 | -0.15(-0.34%) |
Sep 20, 2017 | 44.35 | 44.62 | 43.95 | 44.30 | 1,686,394 | +0.13(+0.29%) |
Sep 19, 2017 | 44.30 | 44.42 | 44.06 | 44.17 | 2,051,889 | -0.52(-1.16%) |
Sep 18, 2017 | 44.44 | 44.71 | 44.25 | 44.69 | 2,679,589 | +1.03(+2.36%) |
Sep 15, 2017 | 43.37 | 43.73 | 43.21 | 43.66 | 1,165,852 | +0.67(+1.56%) |
Sep 14, 2017 | 42.98 | 43.11 | 42.83 | 42.99 | 1,399,548 | +0.31(+0.73%) |
Sep 13, 2017 | 42.80 | 42.80 | 42.61 | 42.68 | 1,383,384 | -0.28(-0.65%) |
Sep 12, 2017 | 42.81 | 43.02 | 42.72 | 42.96 | 1,881,524 | +0.24(+0.56%) |
Sep 11, 2017 | 42.37 | 42.75 | 42.34 | 42.72 | 1,554,590 | +1.90(+4.65%) |
Sep 08, 2017 | 41.33 | 41.40 | 40.82 | 40.82 | 1,271,146 | -0.58(-1.39%) |
Sep 07, 2017 | 41.55 | 41.16 | 41.40 | 1,343,859 | -0.36(-0.87%) | |
Sep 06, 2017 | 41.64 | 41.77 | 41.40 | 41.76 | 1,277,323 | +0.83(+2.03%) |
Sep 05, 2017 | 41.27 | 41.39 | 40.76 | 40.93 | 2,465,691 | -1.07(-2.55%) |
Sep 01, 2017 | 41.87 | 42.03 | 41.78 | 42.00 | 2,130,108 | -0.33(-0.78%) |
Aug 31, 2017 | 42.11 | 42.36 | 42.10 | 42.33 | 1,671,247 | +0.40(+0.95%) |
Aug 30, 2017 | 41.95 | 42.04 | 41.45 | 41.93 | 1,992,170 | +0.80(+1.95%) |
Aug 29, 2017 | 40.80 | 41.28 | 40.66 | 41.13 | 1,914,232 | -0.29(-0.70%) |
Aug 28, 2017 | 41.65 | 41.68 | 41.30 | 41.42 | 1,974,905 | -0.64(-1.52%) |
Aug 25, 2017 | 42.28 | 42.35 | 41.99 | 42.06 | 2,343,238 | -0.15(-0.36%) |
Aug 24, 2017 | 42.23 | 42.40 | 42.05 | 42.21 | 2,697,311 | -0.66(-1.54%) |
Aug 23, 2017 | 42.18 | 43.19 | 42.11 | 42.87 | 2,894,819 | +0.57(+1.35%) |
Aug 22, 2017 | 41.69 | 42.32 | 41.67 | 42.30 | 2,721,949 | +0.32(+0.76%) |
Aug 21, 2017 | 41.86 | 42.05 | 41.72 | 41.98 | 1,551,645 | +0.09(+0.21%) |
Aug 18, 2017 | 41.80 | 42.10 | 41.50 | 41.89 | 2,201,972 | -0.10(-0.24%) |
Aug 17, 2017 | 42.11 | 42.38 | 41.98 | 41.99 | 3,189,100 | -1.37(-3.16%) |
Aug 16, 2017 | 42.98 | 43.90 | 42.96 | 43.36 | 3,834,001 | +2.50(+6.12%) |
Aug 15, 2017 | 41.00 | 41.00 | 40.57 | 40.86 | 1,979,546 | -0.78(-1.87%) |
Aug 14, 2017 | 41.22 | 41.78 | 41.22 | 41.64 | 2,033,638 | +1.63(+4.09%) |
Aug 11, 2017 | 39.13 | 40.02 | 38.64 | 40.01 | 2,916,343 | -0.60(-1.49%) |
Aug 10, 2017 | 41.79 | 41.80 | 40.51 | 40.61 | 2,748,493 | -1.70(-4.01%) |
Aug 09, 2017 | 42.01 | 42.35 | 41.81 | 42.30 | 1,576,279 | +0.19(+0.44%) |
Aug 08, 2017 | 42.07 | 42.34 | 41.86 | 42.12 | 2,813,377 | +1.04(+2.53%) |
Aug 07, 2017 | 40.99 | 41.19 | 40.86 | 41.08 | 1,790,920 | +1.24(+3.13%) |
Aug 04, 2017 | 39.93 | 39.60 | 39.84 | 893,362 | +0.41(+1.05%) | |
Aug 03, 2017 | 39.55 | 39.64 | 39.23 | 39.42 | 1,439,733 | -0.36(-0.90%) |
Aug 02, 2017 | 40.30 | 40.30 | 39.57 | 39.78 | 2,153,215 | -0.63(-1.56%) |
Aug 01, 2017 | 40.20 | 40.49 | 40.20 | 40.41 | 1,764,630 | +0.45(+1.13%) |
Jul 31, 2017 | 40.05 | 40.22 | 39.79 | 39.96 | 1,566,946 | +0.59(+1.50%) |
Jul 28, 2017 | 39.21 | 39.50 | 39.00 | 39.37 | 1,019,071 | +0.38(+0.97%) |
Jul 27, 2017 | 39.77 | 39.77 | 38.70 | 38.99 | 1,680,277 | +0.14(+0.36%) |
Jul 26, 2017 | 38.75 | 38.93 | 38.55 | 38.85 | 1,617,507 | +0.04(+0.09%) |
Jul 25, 2017 | 38.84 | 38.94 | 38.72 | 38.81 | 1,548,557 | -0.16(-0.41%) |
Jul 24, 2017 | 38.81 | 39.02 | 38.70 | 38.98 | 1,282,045 | +0.79(+2.06%) |
Jul 21, 2017 | 38.04 | 38.26 | 37.98 | 38.19 | 1,624,703 | +0.03(+0.08%) |
Jul 20, 2017 | 38.34 | 37.96 | 38.16 | 1,391,356 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.30 | 38.60 | 38.27 | 38.45 | 2,293,102 | +1.37(+3.69%) |
Jul 18, 2017 | 36.84 | 37.16 | 36.57 | 37.08 | 1,840,133 | +0.31(+0.84%) |
Jul 17, 2017 | 36.68 | 36.85 | 36.64 | 36.77 | 1,975,520 | -0.29(-0.78%) |
Jul 14, 2017 | 37.20 | 36.55 | 37.06 | 1,895,273 | +0.80(+2.19%) | |
Jul 13, 2017 | 36.58 | 36.59 | 36.24 | 36.27 | 2,026,682 | -0.37(-1.00%) |
Jul 12, 2017 | 36.24 | 36.70 | 36.20 | 36.63 | 1,625,012 | +0.80(+2.23%) |
Jul 11, 2017 | 35.74 | 35.88 | 35.60 | 35.83 | 1,196,721 | +0.78(+2.23%) |
Jul 10, 2017 | 34.81 | 35.08 | 34.76 | 35.05 | 1,054,176 | +0.39(+1.13%) |
Jul 07, 2017 | 34.46 | 34.74 | 34.41 | 34.66 | 1,403,277 | +0.38(+1.11%) |
Jul 06, 2017 | 34.78 | 34.78 | 34.26 | 34.28 | 2,265,190 | -0.70(-2.00%) |
Jul 05, 2017 | 34.82 | 34.99 | 34.54 | 34.98 | 2,663,981 | -0.73(-2.04%) |