Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.02 | 43.34 | 42.70 | 42.85 | 1,205,138 | +0.01(+0.02%) |
Sep 28, 2017 | 42.14 | 43.08 | 42.14 | 42.84 | 1,738,233 | +0.45(+1.06%) |
Sep 27, 2017 | 42.47 | 42.40 | 1,649,538 | +1.46(+3.56%) | ||
Sep 26, 2017 | 41.03 | 41.31 | 40.48 | 40.94 | 949,638 | -0.04(-0.10%) |
Sep 25, 2017 | 39.84 | 41.16 | 39.78 | 40.98 | 1,887,858 | +1.38(+3.47%) |
Sep 22, 2017 | 39.38 | 39.95 | 39.38 | 39.60 | 1,521,624 | +0.17(+0.43%) |
Sep 21, 2017 | 39.36 | 39.66 | 39.12 | 39.44 | 1,006,412 | +0.22(+0.57%) |
Sep 20, 2017 | 39.05 | 39.30 | 38.61 | 39.21 | 1,166,802 | +0.14(+0.37%) |
Sep 19, 2017 | 39.43 | 39.43 | 38.41 | 39.07 | 1,247,805 | -0.17(-0.43%) |
Sep 18, 2017 | 40.11 | 40.40 | 39.24 | 39.24 | 1,608,506 | -0.78(-1.94%) |
Sep 15, 2017 | 39.53 | 40.05 | 39.20 | 40.01 | 1,846,214 | +0.53(+1.34%) |
Sep 14, 2017 | 39.05 | 39.68 | 38.78 | 39.48 | 1,502,110 | +0.38(+0.96%) |
Sep 13, 2017 | 38.92 | 39.48 | 38.92 | 39.11 | 957,611 | +0.38(+0.99%) |
Sep 12, 2017 | 38.47 | 39.16 | 38.35 | 38.72 | 1,151,617 | +0.27(+0.71%) |
Sep 11, 2017 | 38.39 | 38.76 | 38.13 | 38.45 | 1,668,206 | +0.22(+0.56%) |
Sep 08, 2017 | 38.09 | 38.27 | 37.56 | 38.24 | 878,436 | +0.07(+0.19%) |
Sep 07, 2017 | 37.92 | 38.25 | 37.72 | 38.16 | 1,201,105 | +0.37(+0.97%) |
Sep 06, 2017 | 38.21 | 38.46 | 37.77 | 37.80 | 952,048 | -0.21(-0.57%) |
Sep 05, 2017 | 37.97 | 38.48 | 37.77 | 38.01 | 925,956 | -0.02(-0.04%) |
Sep 01, 2017 | 38.06 | 38.15 | 37.99 | 38.03 | 1,156,660 | +0.15(+0.40%) |
Aug 31, 2017 | 37.70 | 38.19 | 37.67 | 37.88 | 1,181,519 | +0.02(+0.06%) |
Aug 30, 2017 | 38.37 | 38.37 | 37.79 | 37.85 | 1,405,161 | -0.45(-1.16%) |
Aug 29, 2017 | 38.19 | 38.52 | 38.00 | 38.30 | 1,313,203 | -0.39(-1.01%) |
Aug 28, 2017 | 39.48 | 39.48 | 38.46 | 38.69 | 1,478,097 | -0.79(-2.00%) |
Aug 25, 2017 | 38.39 | 39.67 | 37.41 | 39.48 | 4,161,754 | -0.38(-0.96%) |
Aug 24, 2017 | 41.14 | 41.77 | 39.79 | 39.86 | 3,332,630 | -0.08(-0.20%) |
Aug 23, 2017 | 40.10 | 40.54 | 39.78 | 39.94 | 1,229,594 | -0.35(-0.87%) |
Aug 22, 2017 | 39.51 | 40.40 | 39.51 | 40.29 | 1,874,674 | +1.23(+3.14%) |
Aug 21, 2017 | 39.39 | 39.39 | 38.88 | 39.06 | 1,607,323 | -0.29(-0.73%) |
Aug 18, 2017 | 39.29 | 39.85 | 39.25 | 39.35 | 1,064,515 | -0.24(-0.60%) |
Aug 17, 2017 | 40.07 | 40.58 | 39.56 | 39.59 | 1,033,208 | -0.63(-1.56%) |
Aug 16, 2017 | 40.25 | 40.50 | 39.94 | 40.22 | 836,591 | +0.46(+1.16%) |
Aug 15, 2017 | 40.48 | 40.58 | 39.71 | 39.75 | 885,807 | -0.89(-2.19%) |
Aug 14, 2017 | 40.45 | 41.00 | 40.34 | 40.65 | 688,795 | +0.64(+1.59%) |
Aug 11, 2017 | 39.35 | 40.49 | 39.28 | 40.01 | 738,314 | +0.22(+0.56%) |
Aug 10, 2017 | 40.53 | 40.58 | 39.67 | 39.79 | 795,448 | -1.09(-2.67%) |
Aug 09, 2017 | 40.36 | 40.92 | 39.97 | 40.88 | 845,104 | +0.30(+0.75%) |
Aug 08, 2017 | 40.85 | 41.51 | 40.49 | 40.57 | 752,181 | -0.25(-0.60%) |
Aug 07, 2017 | 40.58 | 40.92 | 40.29 | 40.82 | 940,041 | +0.43(+1.06%) |
Aug 04, 2017 | 40.25 | 40.60 | 40.05 | 40.39 | 767,664 | +0.23(+0.57%) |
Aug 03, 2017 | 39.90 | 40.51 | 39.82 | 40.16 | 734,988 | +0.27(+0.68%) |
Aug 02, 2017 | 40.02 | 40.36 | 39.86 | 39.89 | 719,133 | -0.20(-0.50%) |
Aug 01, 2017 | 39.63 | 40.13 | 39.19 | 40.09 | 973,105 | +0.56(+1.43%) |
Jul 31, 2017 | 40.33 | 40.33 | 38.95 | 39.52 | 1,082,428 | -0.60(-1.51%) |
Jul 28, 2017 | 39.94 | 40.22 | 39.67 | 40.13 | 877,847 | +0.14(+0.34%) |
Jul 27, 2017 | 39.07 | 40.15 | 38.85 | 39.99 | 974,429 | +1.12(+2.89%) |
Jul 26, 2017 | 39.28 | 39.34 | 38.58 | 38.87 | 963,862 | -0.56(-1.41%) |
Jul 25, 2017 | 39.43 | 2,549,184 | +1.58(+4.18%) | |||
Jul 24, 2017 | 38.26 | 38.31 | 37.79 | 37.84 | 755,029 | -0.50(-1.31%) |
Jul 21, 2017 | 38.50 | 38.69 | 38.17 | 38.35 | 705,740 | -0.07(-0.19%) |
Jul 20, 2017 | 38.53 | 38.63 | 38.14 | 38.42 | 520,346 | +0.00(+0.00%) |
Jul 19, 2017 | 38.39 | 38.85 | 38.35 | 38.42 | 969,459 | +0.12(+0.31%) |
Jul 18, 2017 | 38.62 | 38.74 | 38.09 | 38.30 | 587,593 | -0.36(-0.93%) |
Jul 17, 2017 | 38.08 | 38.89 | 38.08 | 38.66 | 790,380 | +0.55(+1.44%) |
Jul 14, 2017 | 38.32 | 38.58 | 38.10 | 38.11 | 847,754 | -0.14(-0.37%) |
Jul 13, 2017 | 37.65 | 38.39 | 37.62 | 38.25 | 1,139,558 | +0.90(+2.41%) |
Jul 12, 2017 | 37.36 | 37.72 | 37.04 | 37.35 | 1,104,865 | +0.23(+0.62%) |
Jul 11, 2017 | 37.07 | 37.36 | 36.72 | 37.12 | 1,675,169 | +0.16(+0.43%) |
Jul 10, 2017 | 36.99 | 37.42 | 36.66 | 36.96 | 2,387,473 | -0.13(-0.34%) |
Jul 07, 2017 | 37.44 | 37.72 | 36.78 | 37.09 | 2,167,050 | -0.30(-0.81%) |
Jul 06, 2017 | 37.91 | 38.29 | 37.26 | 37.39 | 1,373,073 | -0.86(-2.25%) |
Jul 05, 2017 | 39.16 | 39.38 | 38.18 | 38.25 | 1,676,030 | -0.88(-2.26%) |