Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.57 | 43.59 | 43.43 | 43.54 | 483,311 | +0.14(+0.32%) |
Sep 28, 2017 | 43.33 | 43.48 | 43.22 | 43.40 | 997,747 | +0.20(+0.46%) |
Sep 27, 2017 | 43.23 | 43.28 | 42.98 | 43.20 | 601,417 | +0.23(+0.54%) |
Sep 26, 2017 | 42.76 | 43.00 | 42.61 | 42.97 | 331,149 | +0.22(+0.52%) |
Sep 25, 2017 | 42.73 | 42.78 | 42.41 | 42.75 | 1,027,386 | +0.05(+0.11%) |
Sep 22, 2017 | 42.49 | 42.73 | 42.47 | 42.70 | 222,771 | +0.14(+0.33%) |
Sep 21, 2017 | 42.41 | 42.67 | 42.36 | 42.56 | 494,363 | +0.09(+0.21%) |
Sep 20, 2017 | 41.85 | 42.49 | 41.74 | 42.47 | 408,272 | +0.62(+1.48%) |
Sep 19, 2017 | 41.95 | 42.01 | 41.74 | 41.85 | 284,861 | -0.03(-0.06%) |
Sep 18, 2017 | 41.90 | 42.08 | 41.83 | 41.88 | 368,886 | +0.91(+2.21%) |
Sep 15, 2017 | 41.73 | 41.98 | 40.97 | 40.97 | 403,088 | -0.83(-2.00%) |
Sep 14, 2017 | 41.82 | 42.05 | 41.78 | 41.80 | 493,075 | -0.14(-0.33%) |
Sep 13, 2017 | 41.84 | 41.94 | 41.73 | 41.94 | 545,595 | -0.04(-0.09%) |
Sep 12, 2017 | 41.79 | 42.01 | 41.73 | 41.98 | 1,068,695 | +0.25(+0.61%) |
Sep 11, 2017 | 41.47 | 41.72 | 41.46 | 41.72 | 971,475 | +0.43(+1.05%) |
Sep 08, 2017 | 41.11 | 41.34 | 40.87 | 41.29 | 704,455 | +0.17(+0.40%) |
Sep 07, 2017 | 40.97 | 41.16 | 40.91 | 41.12 | 1,050,813 | +0.20(+0.48%) |
Sep 06, 2017 | 40.63 | 41.07 | 40.63 | 40.93 | 1,763,892 | +0.20(+0.49%) |
Sep 05, 2017 | 41.07 | 41.07 | 40.64 | 40.73 | 1,457,112 | -0.40(-0.97%) |
Sep 01, 2017 | 41.07 | 41.30 | 41.06 | 41.13 | 789,611 | +0.15(+0.37%) |
Aug 31, 2017 | 40.97 | 41.14 | 40.87 | 40.97 | 797,665 | +0.05(+0.13%) |
Aug 30, 2017 | 40.57 | 41.06 | 40.57 | 40.92 | 552,021 | +0.30(+0.75%) |
Aug 29, 2017 | 40.01 | 40.65 | 39.80 | 40.61 | 1,130,072 | +0.37(+0.91%) |
Aug 28, 2017 | 40.20 | 40.27 | 39.95 | 40.25 | 387,888 | +0.14(+0.35%) |
Aug 25, 2017 | 39.68 | 40.31 | 39.68 | 40.11 | 2,421,543 | +0.45(+1.14%) |
Aug 24, 2017 | 40.24 | 40.24 | 39.60 | 39.65 | 1,389,572 | -0.25(-0.64%) |
Aug 23, 2017 | 40.23 | 40.24 | 39.83 | 39.91 | 1,172,136 | -0.54(-1.33%) |
Aug 22, 2017 | 40.17 | 40.49 | 40.10 | 40.44 | 1,239,988 | +0.34(+0.86%) |
Aug 21, 2017 | 40.04 | 40.19 | 39.89 | 40.10 | 1,054,774 | +0.16(+0.40%) |
Aug 18, 2017 | 40.10 | 40.24 | 39.87 | 39.94 | 1,130,872 | -0.30(-0.75%) |
Aug 17, 2017 | 41.06 | 41.12 | 40.21 | 40.24 | 1,249,046 | -0.98(-2.38%) |
Aug 16, 2017 | 41.38 | 41.49 | 41.16 | 41.22 | 915,162 | +0.06(+0.14%) |
Aug 15, 2017 | 41.25 | 41.25 | 40.97 | 41.17 | 1,166,182 | +0.12(+0.29%) |
Aug 14, 2017 | 40.71 | 41.13 | 40.64 | 41.05 | 1,058,276 | +0.71(+1.77%) |
Aug 11, 2017 | 40.09 | 40.62 | 40.09 | 40.34 | 539,477 | +0.20(+0.49%) |
Aug 10, 2017 | 40.31 | 40.46 | 40.06 | 40.14 | 631,338 | -0.39(-0.96%) |
Aug 09, 2017 | 40.42 | 40.56 | 40.29 | 40.53 | 463,797 | +0.00(+0.00%) |
Aug 08, 2017 | 40.81 | 40.96 | 40.42 | 40.53 | 692,883 | -0.28(-0.69%) |
Aug 07, 2017 | 40.92 | 40.92 | 40.67 | 40.81 | 1,994,265 | +0.08(+0.19%) |
Aug 04, 2017 | 40.48 | 40.79 | 40.35 | 40.73 | 1,137,380 | +0.31(+0.77%) |
Aug 03, 2017 | 40.30 | 40.48 | 40.26 | 40.42 | 1,528,380 | +0.16(+0.41%) |
Aug 02, 2017 | 40.07 | 40.29 | 39.98 | 40.26 | 878,167 | +0.11(+0.28%) |
Aug 01, 2017 | 40.44 | 40.56 | 40.05 | 40.15 | 1,895,655 | -0.15(-0.37%) |
Jul 31, 2017 | 40.57 | 40.63 | 40.28 | 40.30 | 1,253,569 | -0.20(-0.48%) |
Jul 28, 2017 | 40.29 | 40.54 | 40.23 | 40.49 | 1,183,900 | +0.15(+0.38%) |
Jul 27, 2017 | 41.53 | 41.53 | 40.15 | 40.34 | 4,784,268 | -1.29(-3.09%) |
Jul 26, 2017 | 41.70 | 41.81 | 41.30 | 41.62 | 1,054,749 | -0.03(-0.08%) |
Jul 25, 2017 | 41.68 | 41.90 | 41.61 | 41.66 | 1,297,145 | +0.27(+0.66%) |
Jul 24, 2017 | 41.47 | 41.61 | 41.36 | 41.38 | 479,613 | -0.20(-0.48%) |
Jul 21, 2017 | 41.57 | 41.65 | 41.33 | 41.58 | 1,512,285 | -0.06(-0.13%) |
Jul 20, 2017 | 42.09 | 42.09 | 41.56 | 41.64 | 1,164,566 | -0.41(-0.97%) |
Jul 19, 2017 | 42.15 | 42.15 | 42.15 | 42.05 | 1,782,348 | -0.24(-0.57%) |
Jul 18, 2017 | 42.47 | 42.66 | 42.28 | 42.29 | 704,877 | -0.29(-0.67%) |
Jul 17, 2017 | 42.46 | 42.70 | 42.34 | 42.57 | 1,845,439 | -0.20(-0.47%) |
Jul 14, 2017 | 42.67 | 42.86 | 42.55 | 42.77 | 290,545 | +0.19(+0.45%) |
Jul 13, 2017 | 42.67 | 42.76 | 42.55 | 42.58 | 340,785 | -0.06(-0.14%) |
Jul 12, 2017 | 42.39 | 42.70 | 42.39 | 42.65 | 720,988 | +0.50(+1.20%) |
Jul 11, 2017 | 42.54 | 42.54 | 41.95 | 42.14 | 1,041,287 | -0.33(-0.78%) |
Jul 10, 2017 | 42.43 | 42.65 | 42.37 | 42.47 | 1,335,494 | -0.10(-0.23%) |
Jul 07, 2017 | 42.11 | 42.61 | 42.11 | 42.57 | 1,612,031 | +0.53(+1.27%) |
Jul 06, 2017 | 42.12 | 42.31 | 41.97 | 42.04 | 631,116 | -0.31(-0.73%) |
Jul 05, 2017 | 42.34 | 42.50 | 42.16 | 42.35 | 452,336 | +0.03(+0.06%) |