Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.70 | 45.43 | 44.70 | 44.79 | 124,542 | +0.14(+0.31%) |
Sep 28, 2017 | 44.33 | 44.70 | 43.87 | 44.65 | 81,427 | +0.37(+0.83%) |
Sep 27, 2017 | 43.32 | 44.33 | 42.12 | 44.28 | 132,637 | +1.33(+3.10%) |
Sep 26, 2017 | 42.81 | 43.18 | 42.49 | 42.95 | 94,141 | +0.32(+0.75%) |
Sep 25, 2017 | 42.45 | 42.86 | 42.31 | 42.63 | 92,371 | +0.23(+0.54%) |
Sep 22, 2017 | 42.03 | 42.63 | 41.90 | 42.40 | 76,454 | +0.32(+0.76%) |
Sep 21, 2017 | 40.63 | 42.54 | 40.63 | 42.08 | 112,477 | +0.05(+0.11%) |
Sep 20, 2017 | 41.11 | 42.08 | 41.07 | 42.03 | 71,758 | +0.92(+2.23%) |
Sep 19, 2017 | 41.21 | 41.21 | 40.97 | 41.11 | 127,372 | +0.00(+0.00%) |
Sep 18, 2017 | 40.70 | 41.16 | 40.15 | 41.11 | 189,997 | +0.51(+1.24%) |
Sep 15, 2017 | 41.07 | 41.21 | 40.61 | 40.61 | 275,771 | -0.37(-0.90%) |
Sep 14, 2017 | 41.07 | 41.16 | 40.79 | 40.98 | 56,916 | -0.14(-0.34%) |
Sep 13, 2017 | 40.79 | 41.34 | 40.79 | 41.11 | 79,233 | +0.00(+0.00%) |
Sep 12, 2017 | 40.93 | 41.21 | 40.93 | 41.11 | 90,325 | +0.32(+0.79%) |
Sep 11, 2017 | 39.97 | 40.88 | 39.92 | 40.79 | 91,706 | +1.29(+3.26%) |
Sep 08, 2017 | 39.18 | 39.97 | 39.09 | 39.51 | 122,930 | +0.32(+0.82%) |
Sep 07, 2017 | 40.43 | 40.43 | 39.00 | 39.18 | 135,071 | -1.29(-3.18%) |
Sep 06, 2017 | 40.47 | 40.79 | 40.15 | 40.47 | 178,656 | +0.41(+1.03%) |
Sep 05, 2017 | 41.07 | 41.39 | 40.06 | 40.06 | 229,899 | -1.29(-3.11%) |
Sep 01, 2017 | 41.11 | 41.39 | 41.07 | 41.34 | 59,078 | +0.28(+0.67%) |
Aug 31, 2017 | 41.11 | 41.44 | 40.79 | 41.07 | 81,651 | +0.18(+0.45%) |
Aug 30, 2017 | 40.52 | 41.02 | 40.43 | 40.88 | 79,206 | +0.32(+0.79%) |
Aug 29, 2017 | 40.33 | 40.75 | 40.33 | 40.56 | 79,542 | -0.28(-0.67%) |
Aug 28, 2017 | 40.98 | 41.02 | 40.47 | 40.84 | 84,989 | -0.09(-0.22%) |
Aug 25, 2017 | 40.84 | 41.02 | 40.61 | 40.93 | 45,912 | +0.28(+0.68%) |
Aug 24, 2017 | 40.70 | 40.70 | 40.20 | 40.65 | 70,358 | +0.23(+0.57%) |
Aug 23, 2017 | 40.10 | 40.65 | 39.97 | 40.43 | 84,602 | -0.09(-0.23%) |
Aug 22, 2017 | 40.43 | 40.56 | 40.15 | 40.52 | 50,019 | +0.18(+0.46%) |
Aug 21, 2017 | 39.97 | 40.47 | 39.87 | 40.33 | 91,615 | +0.23(+0.57%) |
Aug 18, 2017 | 39.41 | 40.24 | 39.37 | 40.10 | 111,956 | +0.41(+1.04%) |
Aug 17, 2017 | 40.75 | 40.79 | 39.69 | 39.69 | 138,447 | -1.06(-2.59%) |
Aug 16, 2017 | 40.84 | 40.98 | 40.61 | 40.75 | 79,417 | +0.09(+0.23%) |
Aug 15, 2017 | 40.93 | 40.98 | 40.52 | 40.65 | 125,310 | -0.05(-0.11%) |
Aug 14, 2017 | 40.06 | 40.79 | 39.97 | 40.70 | 82,486 | +0.92(+2.31%) |
Aug 11, 2017 | 40.65 | 40.70 | 39.74 | 39.78 | 112,776 | -0.74(-1.81%) |
Aug 10, 2017 | 40.38 | 40.79 | 40.24 | 40.52 | 138,671 | -0.18(-0.45%) |
Aug 09, 2017 | 40.52 | 40.88 | 40.33 | 40.70 | 70,694 | -0.30(-0.74%) |
Aug 08, 2017 | 41.33 | 41.37 | 40.82 | 41.00 | 96,798 | -0.23(-0.56%) |
Aug 07, 2017 | 41.28 | 41.92 | 41.05 | 41.23 | 79,902 | -0.09(-0.22%) |
Aug 04, 2017 | 41.51 | 41.55 | 41.14 | 41.33 | 57,772 | +0.14(+0.33%) |
Aug 03, 2017 | 41.28 | 41.69 | 40.77 | 41.19 | 126,336 | +0.18(+0.45%) |
Aug 02, 2017 | 41.42 | 41.55 | 40.64 | 41.00 | 71,206 | -0.41(-1.00%) |
Aug 01, 2017 | 41.74 | 41.74 | 41.16 | 41.42 | 78,167 | +0.00(+0.00%) |
Jul 31, 2017 | 41.97 | 42.10 | 41.42 | 41.42 | 90,548 | -0.41(-0.99%) |
Jul 28, 2017 | 41.78 | 42.75 | 41.65 | 41.83 | 86,880 | -0.23(-0.55%) |
Jul 27, 2017 | 42.70 | 42.70 | 41.74 | 42.06 | 62,145 | -0.41(-0.97%) |
Jul 26, 2017 | 42.88 | 43.25 | 42.47 | 42.47 | 111,560 | -0.18(-0.43%) |
Jul 25, 2017 | 41.55 | 42.79 | 41.42 | 42.66 | 139,204 | +1.61(+3.91%) |
Jul 24, 2017 | 41.10 | 41.88 | 39.73 | 41.05 | 102,130 | -0.14(-0.33%) |
Jul 21, 2017 | 41.97 | 42.13 | 40.91 | 41.19 | 118,354 | -0.37(-0.88%) |
Jul 20, 2017 | 41.99 | 41.10 | 41.55 | 84,800 | -0.14(-0.33%) | |
Jul 19, 2017 | 41.88 | 42.06 | 41.37 | 41.69 | 75,341 | -0.05(-0.11%) |
Jul 18, 2017 | 41.78 | 42.15 | 41.53 | 41.74 | 36,633 | -0.32(-0.76%) |
Jul 17, 2017 | 41.78 | 42.33 | 41.37 | 42.06 | 61,298 | +0.14(+0.33%) |
Jul 14, 2017 | 42.20 | 42.20 | 41.51 | 41.92 | 55,279 | -0.60(-1.40%) |
Jul 13, 2017 | 42.20 | 42.56 | 42.06 | 42.52 | 99,754 | +0.28(+0.65%) |
Jul 12, 2017 | 42.01 | 42.66 | 41.60 | 42.24 | 45,472 | +0.37(+0.88%) |
Jul 11, 2017 | 42.29 | 42.29 | 41.37 | 41.88 | 67,487 | -0.32(-0.76%) |
Jul 10, 2017 | 42.43 | 42.88 | 41.92 | 42.20 | 84,506 | -0.46(-1.08%) |
Jul 07, 2017 | 42.24 | 42.70 | 41.78 | 42.66 | 70,656 | +0.69(+1.64%) |
Jul 06, 2017 | 42.75 | 43.11 | 41.88 | 41.97 | 127,172 | -1.05(-2.45%) |
Jul 05, 2017 | 41.92 | 43.11 | 40.91 | 43.02 | 233,745 | +1.10(+2.63%) |