Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.96 | 42.05 | 41.29 | 41.34 | 1,871,176 | -0.81(-1.91%) |
Sep 28, 2017 | 42.08 | 42.43 | 41.91 | 42.15 | 1,442,614 | -0.13(-0.30%) |
Sep 27, 2017 | 42.62 | 43.12 | 42.24 | 42.27 | 1,549,233 | -0.25(-0.58%) |
Sep 26, 2017 | 41.98 | 42.66 | 41.89 | 42.52 | 1,316,919 | +0.55(+1.31%) |
Sep 25, 2017 | 41.38 | 42.14 | 41.35 | 41.97 | 1,547,314 | +0.61(+1.47%) |
Sep 22, 2017 | 41.13 | 41.54 | 41.07 | 41.37 | 1,202,155 | +0.24(+0.58%) |
Sep 21, 2017 | 41.41 | 41.73 | 41.12 | 41.13 | 1,228,249 | -0.33(-0.81%) |
Sep 20, 2017 | 41.56 | 41.62 | 41.21 | 41.46 | 1,117,400 | +0.18(+0.44%) |
Sep 19, 2017 | 41.69 | 41.80 | 41.21 | 41.28 | 1,244,095 | -0.36(-0.87%) |
Sep 18, 2017 | 41.21 | 41.70 | 41.19 | 41.64 | 1,414,980 | +0.47(+1.15%) |
Sep 15, 2017 | 41.78 | 41.78 | 40.29 | 41.17 | 4,149,054 | -0.77(-1.84%) |
Sep 14, 2017 | 41.07 | 42.09 | 40.99 | 41.94 | 2,399,629 | +0.81(+1.98%) |
Sep 13, 2017 | 40.60 | 41.16 | 40.39 | 41.13 | 1,635,222 | +0.38(+0.93%) |
Sep 12, 2017 | 40.83 | 40.94 | 40.15 | 40.75 | 1,293,023 | -0.04(-0.11%) |
Sep 11, 2017 | 40.53 | 40.86 | 40.49 | 40.79 | 1,642,849 | +0.48(+1.18%) |
Sep 08, 2017 | 39.99 | 40.38 | 39.53 | 40.32 | 1,330,225 | +0.37(+0.92%) |
Sep 07, 2017 | 39.75 | 39.99 | 39.31 | 39.95 | 2,345,401 | +0.26(+0.64%) |
Sep 06, 2017 | 39.18 | 39.83 | 38.78 | 39.69 | 3,081,138 | +0.61(+1.57%) |
Sep 05, 2017 | 40.09 | 40.09 | 38.74 | 39.08 | 3,556,832 | -1.23(-3.04%) |
Sep 01, 2017 | 40.20 | 40.52 | 40.17 | 40.31 | 1,436,358 | +0.31(+0.77%) |
Aug 31, 2017 | 40.27 | 40.43 | 39.88 | 40.00 | 2,186,377 | -0.15(-0.38%) |
Aug 30, 2017 | 40.04 | 40.27 | 39.89 | 40.15 | 1,352,704 | +0.10(+0.25%) |
Aug 29, 2017 | 39.82 | 40.08 | 39.65 | 40.05 | 1,427,142 | +0.01(+0.02%) |
Aug 28, 2017 | 40.64 | 40.79 | 39.97 | 40.04 | 1,869,677 | -0.56(-1.38%) |
Aug 25, 2017 | 40.30 | 40.85 | 40.26 | 40.60 | 2,800,491 | +0.44(+1.10%) |
Aug 24, 2017 | 39.97 | 40.63 | 39.97 | 40.16 | 1,848,784 | +0.30(+0.75%) |
Aug 23, 2017 | 40.59 | 40.66 | 39.73 | 39.86 | 2,407,191 | -0.95(-2.33%) |
Aug 22, 2017 | 40.42 | 40.95 | 40.25 | 40.82 | 1,801,401 | +0.64(+1.59%) |
Aug 21, 2017 | 39.89 | 40.26 | 39.64 | 40.18 | 2,010,274 | +0.29(+0.73%) |
Aug 18, 2017 | 39.99 | 40.15 | 39.32 | 39.89 | 2,687,592 | -0.19(-0.47%) |
Aug 17, 2017 | 40.41 | 40.82 | 40.03 | 40.08 | 1,546,382 | -0.38(-0.95%) |
Aug 16, 2017 | 40.77 | 41.00 | 40.40 | 40.46 | 1,660,525 | -0.11(-0.27%) |
Aug 15, 2017 | 40.80 | 40.84 | 40.54 | 40.57 | 964,970 | -0.19(-0.46%) |
Aug 14, 2017 | 40.69 | 40.95 | 40.51 | 40.76 | 1,651,655 | +0.31(+0.76%) |
Aug 11, 2017 | 40.26 | 40.47 | 40.06 | 40.45 | 2,260,628 | +0.19(+0.46%) |
Aug 10, 2017 | 40.37 | 40.56 | 40.09 | 40.26 | 3,729,502 | -0.41(-1.00%) |
Aug 09, 2017 | 40.55 | 40.93 | 40.15 | 40.67 | 1,923,961 | -0.01(-0.02%) |
Aug 08, 2017 | 40.77 | 40.99 | 40.51 | 40.68 | 1,419,845 | -0.21(-0.52%) |
Aug 07, 2017 | 41.14 | 41.26 | 40.69 | 40.89 | 2,178,569 | -0.24(-0.58%) |
Aug 04, 2017 | 41.00 | 41.20 | 40.49 | 41.13 | 1,862,099 | +0.30(+0.73%) |
Aug 03, 2017 | 40.70 | 41.01 | 40.46 | 40.83 | 2,960,557 | +0.16(+0.40%) |
Aug 02, 2017 | 41.52 | 41.52 | 40.60 | 40.67 | 3,175,130 | -0.90(-2.17%) |
Aug 01, 2017 | 41.49 | 41.73 | 41.25 | 41.57 | 1,946,340 | +0.16(+0.39%) |
Jul 31, 2017 | 41.67 | 41.75 | 41.09 | 41.41 | 2,102,645 | -0.16(-0.39%) |
Jul 28, 2017 | 42.62 | 42.64 | 41.28 | 41.57 | 2,767,716 | -1.19(-2.79%) |
Jul 27, 2017 | 41.38 | 43.29 | 40.94 | 42.77 | 6,092,170 | +1.38(+3.33%) |
Jul 26, 2017 | 40.98 | 41.46 | 40.82 | 41.39 | 3,941,056 | +0.43(+1.04%) |
Jul 25, 2017 | 41.46 | 41.59 | 40.80 | 40.96 | 3,341,655 | -0.29(-0.70%) |
Jul 24, 2017 | 41.01 | 41.61 | 40.95 | 41.25 | 3,426,307 | +0.19(+0.46%) |
Jul 21, 2017 | 41.40 | 41.68 | 40.94 | 41.06 | 3,229,398 | -0.43(-1.05%) |
Jul 20, 2017 | 41.55 | 42.28 | 41.34 | 41.50 | 5,307,712 | +0.00(+0.00%) |
Jul 19, 2017 | 41.46 | 41.86 | 40.56 | 41.50 | 8,674,958 | -0.15(-0.37%) |
Jul 18, 2017 | 39.77 | 42.03 | 39.14 | 41.65 | 24,757,762 | -2.60(-5.87%) |
Jul 17, 2017 | 43.95 | 44.51 | 43.94 | 44.25 | 3,787,524 | +0.32(+0.74%) |
Jul 14, 2017 | 43.74 | 44.20 | 43.49 | 43.92 | 2,473,593 | +0.17(+0.39%) |
Jul 13, 2017 | 42.85 | 43.77 | 42.85 | 43.75 | 3,884,680 | +0.91(+2.13%) |
Jul 12, 2017 | 43.13 | 43.91 | 42.53 | 42.84 | 6,910,824 | -1.40(-3.15%) |
Jul 11, 2017 | 44.71 | 44.76 | 44.04 | 44.24 | 2,624,257 | -0.43(-0.95%) |
Jul 10, 2017 | 44.63 | 45.05 | 44.52 | 44.66 | 2,203,338 | -0.01(-0.02%) |
Jul 07, 2017 | 45.05 | 45.20 | 44.63 | 44.67 | 2,104,940 | -0.29(-0.64%) |
Jul 06, 2017 | 45.86 | 45.95 | 44.90 | 44.96 | 2,204,077 | -0.93(-2.02%) |
Jul 05, 2017 | 46.60 | 46.74 | 45.89 | 45.89 | 2,530,987 | -0.77(-1.64%) |