Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.15 | 43.38 | 43.11 | 43.36 | 265,817 | +0.28(+0.65%) |
Sep 28, 2017 | 42.94 | 43.08 | 42.85 | 43.08 | 96,532 | +0.10(+0.24%) |
Sep 27, 2017 | 42.72 | 43.15 | 42.72 | 42.98 | 131,562 | +0.47(+1.10%) |
Sep 26, 2017 | 42.58 | 42.70 | 42.38 | 42.51 | 133,118 | +0.15(+0.35%) |
Sep 25, 2017 | 42.82 | 42.82 | 42.15 | 42.36 | 243,060 | -0.61(-1.42%) |
Sep 22, 2017 | 42.78 | 42.98 | 42.74 | 42.97 | 115,205 | +0.05(+0.11%) |
Sep 21, 2017 | 43.15 | 43.15 | 42.75 | 42.92 | 91,215 | -0.23(-0.52%) |
Sep 20, 2017 | 43.37 | 43.37 | 42.84 | 43.15 | 171,407 | -0.21(-0.48%) |
Sep 19, 2017 | 43.32 | 43.44 | 43.19 | 43.35 | 231,378 | +0.13(+0.30%) |
Sep 18, 2017 | 43.23 | 43.40 | 43.10 | 43.22 | 175,315 | +0.06(+0.13%) |
Sep 15, 2017 | 43.04 | 43.23 | 42.92 | 43.17 | 145,544 | +0.12(+0.27%) |
Sep 14, 2017 | 43.02 | 43.21 | 42.89 | 43.05 | 126,611 | -0.13(-0.30%) |
Sep 13, 2017 | 43.18 | 43.18 | 43.03 | 43.18 | 144,765 | -0.05(-0.11%) |
Sep 12, 2017 | 43.30 | 43.32 | 43.05 | 43.23 | 216,523 | +0.07(+0.15%) |
Sep 11, 2017 | 42.87 | 43.18 | 42.85 | 43.16 | 122,409 | +0.65(+1.52%) |
Sep 08, 2017 | 42.84 | 42.84 | 42.49 | 42.52 | 227,901 | -0.37(-0.85%) |
Sep 07, 2017 | 42.77 | 42.92 | 42.65 | 42.88 | 112,412 | +0.22(+0.51%) |
Sep 06, 2017 | 42.76 | 42.76 | 42.43 | 42.67 | 156,479 | +0.05(+0.11%) |
Sep 05, 2017 | 42.85 | 42.94 | 42.30 | 42.62 | 266,289 | -0.37(-0.85%) |
Sep 01, 2017 | 43.11 | 43.14 | 42.91 | 42.99 | 168,588 | +0.02(+0.04%) |
Aug 31, 2017 | 42.78 | 43.05 | 42.76 | 42.97 | 271,041 | +0.32(+0.75%) |
Aug 30, 2017 | 42.35 | 42.70 | 42.28 | 42.65 | 126,060 | +0.34(+0.80%) |
Aug 29, 2017 | 41.78 | 42.36 | 41.69 | 42.31 | 104,477 | +0.20(+0.47%) |
Aug 28, 2017 | 42.10 | 42.17 | 41.96 | 42.11 | 81,607 | +0.10(+0.25%) |
Aug 25, 2017 | 42.19 | 42.30 | 41.95 | 42.01 | 122,348 | -0.04(-0.09%) |
Aug 24, 2017 | 42.17 | 42.20 | 41.85 | 42.05 | 83,025 | +0.02(+0.04%) |
Aug 23, 2017 | 41.92 | 42.13 | 41.88 | 42.03 | 87,354 | -0.11(-0.27%) |
Aug 22, 2017 | 41.74 | 42.16 | 41.74 | 42.14 | 170,479 | +0.60(+1.44%) |
Aug 21, 2017 | 41.55 | 41.60 | 41.24 | 41.54 | 118,840 | -0.02(-0.04%) |
Aug 18, 2017 | 41.60 | 41.82 | 41.39 | 41.56 | 240,178 | -0.02(-0.04%) |
Aug 17, 2017 | 42.27 | 42.33 | 41.58 | 41.58 | 225,149 | -0.84(-1.99%) |
Aug 16, 2017 | 42.38 | 42.58 | 42.27 | 42.42 | 134,500 | +0.15(+0.35%) |
Aug 15, 2017 | 42.29 | 42.34 | 42.14 | 42.27 | 179,205 | +0.11(+0.27%) |
Aug 14, 2017 | 41.92 | 42.23 | 41.88 | 42.16 | 147,437 | +0.65(+1.56%) |
Aug 11, 2017 | 41.23 | 41.61 | 41.20 | 41.51 | 190,743 | +0.32(+0.77%) |
Aug 10, 2017 | 41.87 | 41.92 | 41.16 | 41.20 | 302,434 | -0.91(-2.16%) |
Aug 09, 2017 | 41.85 | 42.10 | 41.79 | 42.10 | 183,931 | -0.04(-0.09%) |
Aug 08, 2017 | 42.11 | 42.47 | 42.01 | 42.14 | 197,103 | +0.07(+0.18%) |
Aug 07, 2017 | 42.02 | 42.19 | 41.96 | 42.07 | 164,455 | +0.14(+0.34%) |
Aug 04, 2017 | 41.96 | 42.07 | 41.83 | 41.93 | 104,789 | +0.06(+0.13%) |
Aug 03, 2017 | 41.99 | 42.02 | 41.78 | 41.87 | 118,939 | -0.12(-0.29%) |
Aug 02, 2017 | 42.34 | 42.34 | 41.66 | 41.99 | 180,221 | +0.10(+0.25%) |
Aug 01, 2017 | 41.84 | 41.93 | 41.75 | 41.89 | 112,910 | +0.21(+0.49%) |
Jul 31, 2017 | 42.01 | 42.05 | 41.64 | 41.68 | 290,079 | -0.22(-0.51%) |
Jul 28, 2017 | 41.74 | 42.00 | 41.70 | 41.90 | 140,989 | -0.08(-0.20%) |
Jul 27, 2017 | 42.60 | 42.60 | 41.46 | 41.98 | 365,197 | -0.37(-0.86%) |
Jul 26, 2017 | 42.41 | 42.63 | 42.23 | 42.35 | 113,089 | +0.06(+0.13%) |
Jul 25, 2017 | 42.24 | 42.35 | 42.07 | 42.29 | 205,961 | -0.03(-0.07%) |
Jul 24, 2017 | 42.20 | 42.37 | 42.10 | 42.32 | 193,131 | +0.18(+0.42%) |
Jul 21, 2017 | 42.10 | 42.20 | 42.02 | 42.14 | 103,537 | -0.10(-0.24%) |
Jul 20, 2017 | 42.32 | 42.32 | 42.02 | 42.24 | 185,028 | +0.03(+0.07%) |
Jul 19, 2017 | 42.04 | 42.25 | 41.98 | 42.22 | 222,822 | +0.27(+0.65%) |
Jul 18, 2017 | 41.70 | 41.95 | 41.55 | 41.95 | 139,238 | +0.20(+0.47%) |
Jul 17, 2017 | 41.80 | 41.86 | 41.66 | 41.75 | 226,836 | +0.04(+0.09%) |
Jul 14, 2017 | 41.52 | 41.79 | 41.48 | 41.71 | 141,909 | +0.31(+0.75%) |
Jul 13, 2017 | 41.37 | 41.51 | 41.27 | 41.40 | 132,316 | +0.09(+0.23%) |
Jul 12, 2017 | 41.08 | 41.32 | 40.99 | 41.31 | 301,121 | +0.54(+1.33%) |
Jul 11, 2017 | 40.56 | 40.78 | 40.40 | 40.76 | 125,389 | +0.18(+0.44%) |
Jul 10, 2017 | 40.32 | 40.68 | 40.24 | 40.59 | 192,898 | +0.31(+0.77%) |
Jul 07, 2017 | 39.87 | 40.40 | 39.87 | 40.28 | 167,251 | +0.51(+1.27%) |
Jul 06, 2017 | 39.85 | 39.97 | 39.65 | 39.77 | 217,457 | -0.36(-0.89%) |
Jul 05, 2017 | 39.83 | 40.19 | 39.76 | 40.13 | 364,535 | +0.40(+1.01%) |