Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.98 | 42.08 | 41.32 | 41.37 | 1,869,976 | -0.81(-1.91%) |
Sep 28, 2017 | 42.10 | 42.46 | 41.93 | 42.17 | 1,441,689 | -0.13(-0.30%) |
Sep 27, 2017 | 42.65 | 43.14 | 42.27 | 42.30 | 1,548,239 | -0.25(-0.58%) |
Sep 26, 2017 | 42.01 | 42.68 | 41.92 | 42.55 | 1,316,075 | +0.55(+1.31%) |
Sep 25, 2017 | 41.41 | 42.16 | 41.37 | 42.00 | 1,546,322 | +0.61(+1.47%) |
Sep 22, 2017 | 41.16 | 41.56 | 41.09 | 41.39 | 1,201,384 | +0.24(+0.58%) |
Sep 21, 2017 | 41.44 | 41.76 | 41.14 | 41.15 | 1,227,462 | -0.33(-0.81%) |
Sep 20, 2017 | 41.59 | 41.65 | 41.24 | 41.49 | 1,116,684 | +0.18(+0.44%) |
Sep 19, 2017 | 41.72 | 41.83 | 41.24 | 41.31 | 1,243,297 | -0.36(-0.86%) |
Sep 18, 2017 | 41.24 | 41.73 | 41.21 | 41.67 | 1,414,073 | +0.47(+1.15%) |
Sep 15, 2017 | 41.80 | 41.80 | 40.31 | 41.20 | 4,146,394 | -0.77(-1.84%) |
Sep 14, 2017 | 41.10 | 42.12 | 41.01 | 41.97 | 2,398,090 | +0.82(+1.98%) |
Sep 13, 2017 | 40.63 | 41.19 | 40.42 | 41.15 | 1,634,174 | +0.38(+0.93%) |
Sep 12, 2017 | 40.85 | 40.96 | 40.17 | 40.77 | 1,292,194 | -0.04(-0.11%) |
Sep 11, 2017 | 40.55 | 40.89 | 40.52 | 40.82 | 1,641,796 | +0.48(+1.18%) |
Sep 08, 2017 | 40.02 | 40.40 | 39.56 | 40.34 | 1,329,372 | +0.37(+0.92%) |
Sep 07, 2017 | 39.78 | 40.02 | 39.34 | 39.98 | 2,343,898 | +0.26(+0.64%) |
Sep 06, 2017 | 39.21 | 39.86 | 38.80 | 39.72 | 3,079,162 | +0.61(+1.57%) |
Sep 05, 2017 | 40.12 | 40.12 | 38.77 | 39.11 | 3,554,552 | -1.23(-3.04%) |
Sep 01, 2017 | 40.23 | 40.55 | 40.20 | 40.33 | 1,435,437 | +0.31(+0.77%) |
Aug 31, 2017 | 40.30 | 40.45 | 39.91 | 40.03 | 2,184,975 | -0.15(-0.38%) |
Aug 30, 2017 | 40.07 | 40.30 | 39.92 | 40.18 | 1,351,836 | +0.10(+0.25%) |
Aug 29, 2017 | 39.85 | 40.10 | 39.68 | 40.08 | 1,426,227 | +0.01(+0.02%) |
Aug 28, 2017 | 40.66 | 40.82 | 39.99 | 40.07 | 1,868,478 | -0.56(-1.38%) |
Aug 25, 2017 | 40.32 | 40.88 | 40.28 | 40.63 | 2,798,696 | +0.44(+1.10%) |
Aug 24, 2017 | 39.99 | 40.66 | 39.99 | 40.19 | 1,847,599 | +0.30(+0.75%) |
Aug 23, 2017 | 40.61 | 40.69 | 39.75 | 39.89 | 2,405,648 | -0.95(-2.33%) |
Aug 22, 2017 | 40.44 | 40.97 | 40.27 | 40.84 | 1,800,247 | +0.64(+1.59%) |
Aug 21, 2017 | 39.92 | 40.29 | 39.67 | 40.21 | 2,008,985 | +0.29(+0.73%) |
Aug 18, 2017 | 40.02 | 40.17 | 39.35 | 39.92 | 2,685,869 | -0.19(-0.47%) |
Aug 17, 2017 | 40.44 | 40.85 | 40.06 | 40.10 | 1,545,391 | -0.38(-0.95%) |
Aug 16, 2017 | 40.79 | 41.02 | 40.43 | 40.49 | 1,659,461 | -0.11(-0.27%) |
Aug 15, 2017 | 40.83 | 40.87 | 40.56 | 40.60 | 964,351 | -0.19(-0.46%) |
Aug 14, 2017 | 40.72 | 40.97 | 40.54 | 40.78 | 1,650,596 | +0.31(+0.76%) |
Aug 11, 2017 | 40.28 | 40.49 | 40.09 | 40.48 | 2,259,179 | +0.19(+0.46%) |
Aug 10, 2017 | 40.39 | 40.59 | 40.12 | 40.29 | 3,727,111 | -0.41(-1.00%) |
Aug 09, 2017 | 40.57 | 40.95 | 40.18 | 40.70 | 1,922,727 | -0.01(-0.02%) |
Aug 08, 2017 | 40.79 | 41.01 | 40.54 | 40.71 | 1,418,934 | -0.21(-0.52%) |
Aug 07, 2017 | 41.17 | 41.29 | 40.72 | 40.92 | 2,177,172 | -0.24(-0.58%) |
Aug 04, 2017 | 41.02 | 41.23 | 40.51 | 41.16 | 1,860,905 | +0.30(+0.73%) |
Aug 03, 2017 | 40.72 | 41.04 | 40.49 | 40.86 | 2,958,659 | +0.16(+0.40%) |
Aug 02, 2017 | 41.55 | 41.55 | 40.63 | 40.70 | 3,173,095 | -0.90(-2.17%) |
Aug 01, 2017 | 41.52 | 41.75 | 41.28 | 41.60 | 1,945,093 | +0.16(+0.39%) |
Jul 31, 2017 | 41.70 | 41.78 | 41.12 | 41.44 | 2,101,297 | -0.16(-0.39%) |
Jul 28, 2017 | 42.65 | 42.67 | 41.30 | 41.60 | 2,765,942 | -1.19(-2.79%) |
Jul 27, 2017 | 41.41 | 43.32 | 40.96 | 42.79 | 6,088,264 | +1.38(+3.33%) |
Jul 26, 2017 | 41.01 | 41.48 | 40.84 | 41.41 | 3,938,530 | +0.43(+1.04%) |
Jul 25, 2017 | 41.48 | 41.62 | 40.83 | 40.99 | 3,339,513 | -0.29(-0.70%) |
Jul 24, 2017 | 41.04 | 41.64 | 40.97 | 41.28 | 3,424,110 | +0.19(+0.46%) |
Jul 21, 2017 | 41.42 | 41.70 | 40.96 | 41.09 | 3,227,328 | -0.43(-1.05%) |
Jul 20, 2017 | 41.58 | 42.31 | 41.37 | 41.52 | 5,304,309 | +0.00(+0.00%) |
Jul 19, 2017 | 41.48 | 41.88 | 40.59 | 41.52 | 8,669,397 | -0.15(-0.37%) |
Jul 18, 2017 | 39.80 | 42.05 | 39.17 | 41.68 | 24,741,890 | -2.60(-5.87%) |
Jul 17, 2017 | 43.98 | 44.54 | 43.97 | 44.27 | 3,785,096 | +0.32(+0.74%) |
Jul 14, 2017 | 43.76 | 44.23 | 43.52 | 43.95 | 2,472,007 | +0.17(+0.39%) |
Jul 13, 2017 | 42.88 | 43.79 | 42.88 | 43.78 | 3,882,190 | +0.91(+2.13%) |
Jul 12, 2017 | 43.16 | 43.94 | 42.55 | 42.87 | 6,906,393 | -1.40(-3.15%) |
Jul 11, 2017 | 44.74 | 44.79 | 44.07 | 44.27 | 2,622,574 | -0.43(-0.95%) |
Jul 10, 2017 | 44.66 | 45.08 | 44.55 | 44.69 | 2,201,925 | -0.01(-0.02%) |
Jul 07, 2017 | 45.08 | 45.23 | 44.66 | 44.70 | 2,103,591 | -0.29(-0.64%) |
Jul 06, 2017 | 45.89 | 45.98 | 44.93 | 44.99 | 2,202,664 | -0.93(-2.02%) |
Jul 05, 2017 | 46.63 | 46.77 | 45.92 | 45.92 | 2,529,364 | -0.77(-1.64%) |