Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.05 | 44.32 | 43.72 | 43.99 | 1,141,671 | -0.06(-0.14%) |
Sep 28, 2017 | 43.18 | 44.19 | 43.18 | 44.05 | 1,402,741 | +0.80(+1.84%) |
Sep 27, 2017 | 42.93 | 43.69 | 42.55 | 43.25 | 2,478,163 | +0.35(+0.81%) |
Sep 26, 2017 | 42.95 | 43.13 | 42.25 | 42.90 | 1,020,580 | -0.01(-0.02%) |
Sep 25, 2017 | 42.60 | 42.94 | 42.43 | 42.91 | 747,477 | +0.45(+1.05%) |
Sep 22, 2017 | 41.92 | 42.53 | 41.76 | 42.46 | 886,367 | +0.56(+1.33%) |
Sep 21, 2017 | 41.90 | 41.98 | 41.69 | 41.91 | 665,124 | +0.03(+0.06%) |
Sep 20, 2017 | 41.49 | 41.93 | 41.46 | 41.88 | 848,461 | +0.42(+1.01%) |
Sep 19, 2017 | 41.07 | 41.66 | 40.86 | 41.46 | 943,646 | +0.46(+1.13%) |
Sep 18, 2017 | 40.66 | 41.01 | 40.53 | 41.00 | 1,160,133 | +0.39(+0.97%) |
Sep 15, 2017 | 40.22 | 40.65 | 39.07 | 40.60 | 1,282,253 | +0.24(+0.61%) |
Sep 14, 2017 | 40.43 | 40.46 | 40.14 | 40.36 | 692,930 | -0.14(-0.35%) |
Sep 13, 2017 | 40.46 | 40.57 | 40.27 | 40.50 | 618,896 | -0.09(-0.22%) |
Sep 12, 2017 | 40.17 | 40.61 | 40.11 | 40.59 | 635,432 | +0.52(+1.29%) |
Sep 11, 2017 | 40.10 | 40.67 | 39.85 | 40.07 | 775,256 | +0.32(+0.81%) |
Sep 08, 2017 | 39.08 | 39.96 | 38.91 | 39.75 | 855,694 | +0.56(+1.43%) |
Sep 07, 2017 | 38.86 | 39.20 | 38.79 | 39.19 | 844,587 | +0.40(+1.04%) |
Sep 06, 2017 | 39.13 | 39.24 | 38.78 | 38.79 | 1,110,036 | -0.20(-0.52%) |
Sep 05, 2017 | 39.47 | 39.47 | 38.80 | 38.99 | 797,770 | -0.58(-1.46%) |
Sep 01, 2017 | 39.67 | 39.92 | 39.24 | 39.56 | 896,798 | -0.02(-0.04%) |
Aug 31, 2017 | 38.83 | 39.60 | 38.75 | 39.58 | 1,177,284 | +0.92(+2.37%) |
Aug 30, 2017 | 38.80 | 38.93 | 38.57 | 38.66 | 755,214 | -0.17(-0.45%) |
Aug 29, 2017 | 38.30 | 38.94 | 38.27 | 38.84 | 884,266 | +0.31(+0.79%) |
Aug 28, 2017 | 38.53 | 38.65 | 38.35 | 38.53 | 1,184,795 | +0.05(+0.14%) |
Aug 25, 2017 | 38.44 | 38.73 | 38.28 | 38.48 | 613,324 | +0.28(+0.73%) |
Aug 24, 2017 | 38.35 | 38.35 | 38.03 | 38.20 | 667,952 | +0.02(+0.05%) |
Aug 23, 2017 | 38.17 | 38.45 | 37.96 | 38.18 | 834,034 | -0.11(-0.30%) |
Aug 22, 2017 | 37.94 | 38.61 | 37.91 | 38.30 | 764,156 | +0.44(+1.17%) |
Aug 21, 2017 | 37.67 | 37.97 | 37.48 | 37.85 | 713,937 | +0.20(+0.53%) |
Aug 18, 2017 | 37.44 | 38.00 | 37.30 | 37.65 | 915,435 | +0.08(+0.21%) |
Aug 17, 2017 | 37.98 | 38.23 | 37.57 | 37.58 | 841,371 | -0.52(-1.37%) |
Aug 16, 2017 | 38.30 | 38.44 | 38.03 | 38.10 | 881,633 | -0.03(-0.09%) |
Aug 15, 2017 | 38.36 | 38.57 | 38.02 | 38.13 | 706,144 | -0.09(-0.23%) |
Aug 14, 2017 | 38.08 | 38.48 | 37.81 | 38.22 | 653,581 | +0.50(+1.31%) |
Aug 11, 2017 | 37.62 | 38.10 | 37.61 | 37.72 | 567,584 | -0.01(-0.02%) |
Aug 10, 2017 | 38.07 | 38.23 | 37.66 | 37.73 | 1,360,197 | -0.44(-1.16%) |
Aug 09, 2017 | 38.25 | 38.49 | 38.00 | 38.18 | 1,447,507 | -0.27(-0.70%) |
Aug 08, 2017 | 38.14 | 38.90 | 38.03 | 38.44 | 1,656,837 | +0.32(+0.84%) |
Aug 07, 2017 | 38.36 | 38.64 | 38.08 | 38.12 | 1,030,105 | -0.30(-0.79%) |
Aug 04, 2017 | 38.79 | 38.95 | 38.18 | 38.43 | 1,311,245 | -0.23(-0.61%) |
Aug 03, 2017 | 38.61 | 39.04 | 38.44 | 38.66 | 1,470,681 | -0.02(-0.04%) |
Aug 02, 2017 | 39.19 | 39.50 | 38.31 | 38.68 | 1,456,761 | -0.53(-1.35%) |
Aug 01, 2017 | 39.35 | 39.63 | 38.98 | 39.21 | 1,630,844 | -0.11(-0.29%) |
Jul 31, 2017 | 39.11 | 39.45 | 38.83 | 39.32 | 1,234,598 | +0.37(+0.96%) |
Jul 28, 2017 | 38.06 | 39.26 | 38.06 | 38.95 | 1,345,652 | +0.87(+2.28%) |
Jul 27, 2017 | 38.43 | 38.55 | 37.81 | 38.08 | 1,959,333 | -0.36(-0.95%) |
Jul 26, 2017 | 40.64 | 41.15 | 38.40 | 38.44 | 2,888,460 | -3.09(-7.45%) |
Jul 25, 2017 | 41.35 | 41.56 | 40.84 | 41.54 | 1,632,657 | +0.55(+1.34%) |
Jul 24, 2017 | 42.13 | 42.28 | 40.70 | 40.99 | 1,743,415 | -1.09(-2.58%) |
Jul 21, 2017 | 42.21 | 42.54 | 41.99 | 42.08 | 650,171 | -0.21(-0.49%) |
Jul 20, 2017 | 42.09 | 42.40 | 41.93 | 42.29 | 657,372 | +0.18(+0.43%) |
Jul 19, 2017 | 42.05 | 42.29 | 41.88 | 42.10 | 635,963 | +0.10(+0.25%) |
Jul 18, 2017 | 42.06 | 42.45 | 41.61 | 42.00 | 995,934 | -0.23(-0.56%) |
Jul 17, 2017 | 42.53 | 42.59 | 42.22 | 42.23 | 743,133 | -0.39(-0.92%) |
Jul 14, 2017 | 42.53 | 42.77 | 42.37 | 42.62 | 686,729 | +0.09(+0.20%) |
Jul 13, 2017 | 42.81 | 42.81 | 42.36 | 42.54 | 695,467 | -0.18(-0.43%) |
Jul 12, 2017 | 42.42 | 42.83 | 42.37 | 42.72 | 668,319 | +0.65(+1.55%) |
Jul 11, 2017 | 42.91 | 42.91 | 41.99 | 42.07 | 828,397 | -0.85(-1.98%) |
Jul 10, 2017 | 42.56 | 43.08 | 42.22 | 42.92 | 1,003,093 | +0.19(+0.45%) |
Jul 07, 2017 | 41.92 | 43.02 | 41.85 | 42.73 | 1,155,622 | +1.04(+2.50%) |
Jul 06, 2017 | 42.00 | 42.22 | 41.67 | 41.69 | 1,205,831 | -0.69(-1.62%) |
Jul 05, 2017 | 42.22 | 42.60 | 42.10 | 42.37 | 927,583 | +0.04(+0.10%) |