Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.64 | 43.27 | 42.64 | 43.03 | 991,912 | +0.28(+0.67%) |
Sep 28, 2017 | 42.20 | 42.79 | 42.10 | 42.75 | 747,397 | +0.50(+1.17%) |
Sep 27, 2017 | 42.06 | 42.43 | 41.87 | 42.25 | 748,058 | +0.47(+1.12%) |
Sep 26, 2017 | 41.53 | 42.05 | 41.45 | 41.78 | 651,772 | +0.33(+0.80%) |
Sep 25, 2017 | 41.63 | 41.85 | 41.31 | 41.45 | 934,525 | -0.19(-0.46%) |
Sep 22, 2017 | 42.20 | 42.34 | 41.60 | 41.64 | 415,093 | -0.44(-1.05%) |
Sep 21, 2017 | 42.87 | 42.90 | 42.06 | 42.08 | 310,117 | -0.73(-1.69%) |
Sep 20, 2017 | 42.55 | 42.87 | 42.38 | 42.81 | 888,862 | +0.24(+0.56%) |
Sep 19, 2017 | 42.48 | 42.61 | 42.20 | 42.57 | 726,229 | +0.10(+0.24%) |
Sep 18, 2017 | 42.49 | 42.63 | 42.09 | 42.47 | 635,540 | -0.10(-0.24%) |
Sep 15, 2017 | 42.36 | 42.68 | 42.32 | 42.57 | 2,138,708 | +0.29(+0.69%) |
Sep 14, 2017 | 42.66 | 42.72 | 42.22 | 42.28 | 693,443 | -0.44(-1.03%) |
Sep 13, 2017 | 42.25 | 42.90 | 42.25 | 42.72 | 924,371 | +0.50(+1.20%) |
Sep 12, 2017 | 41.91 | 42.22 | 41.76 | 42.21 | 778,067 | +0.34(+0.81%) |
Sep 11, 2017 | 41.91 | 42.33 | 41.74 | 41.87 | 618,018 | +0.17(+0.42%) |
Sep 08, 2017 | 41.49 | 42.12 | 41.22 | 41.70 | 688,146 | +0.15(+0.35%) |
Sep 07, 2017 | 41.65 | 41.83 | 41.33 | 41.55 | 785,851 | -0.04(-0.09%) |
Sep 06, 2017 | 41.97 | 42.03 | 41.31 | 41.59 | 796,059 | -0.39(-0.92%) |
Sep 05, 2017 | 42.26 | 42.42 | 41.81 | 41.97 | 1,168,244 | -0.23(-0.54%) |
Sep 01, 2017 | 41.96 | 42.35 | 41.80 | 42.20 | 594,566 | +0.47(+1.12%) |
Aug 31, 2017 | 41.40 | 41.95 | 41.30 | 41.74 | 710,516 | +0.28(+0.69%) |
Aug 30, 2017 | 41.40 | 41.52 | 41.00 | 41.45 | 797,424 | +0.09(+0.22%) |
Aug 29, 2017 | 41.09 | 41.44 | 41.05 | 41.36 | 1,063,445 | +0.17(+0.42%) |
Aug 28, 2017 | 41.47 | 41.47 | 41.04 | 41.19 | 1,070,087 | -0.15(-0.36%) |
Aug 25, 2017 | 41.35 | 41.51 | 41.12 | 41.33 | 1,071,395 | +0.04(+0.09%) |
Aug 24, 2017 | 41.86 | 41.86 | 41.13 | 41.30 | 1,121,850 | -0.54(-1.29%) |
Aug 23, 2017 | 41.82 | 41.97 | 41.32 | 41.84 | 772,722 | -0.06(-0.15%) |
Aug 22, 2017 | 41.75 | 42.19 | 41.65 | 41.90 | 935,660 | +0.19(+0.46%) |
Aug 21, 2017 | 41.42 | 41.83 | 41.31 | 41.71 | 759,837 | +0.17(+0.40%) |
Aug 18, 2017 | 41.49 | 41.58 | 41.17 | 41.54 | 823,848 | -0.09(-0.22%) |
Aug 17, 2017 | 41.56 | 42.12 | 41.41 | 41.64 | 795,249 | +0.01(+0.02%) |
Aug 16, 2017 | 41.40 | 41.82 | 41.22 | 41.63 | 570,174 | +0.31(+0.76%) |
Aug 15, 2017 | 41.20 | 41.37 | 41.02 | 41.31 | 479,409 | +0.19(+0.47%) |
Aug 14, 2017 | 41.18 | 41.35 | 41.02 | 41.12 | 752,730 | +0.00(+0.00%) |
Aug 11, 2017 | 40.68 | 41.12 | 40.45 | 41.12 | 493,568 | +0.43(+1.06%) |
Aug 10, 2017 | 39.85 | 40.73 | 39.72 | 40.69 | 676,065 | +0.76(+1.91%) |
Aug 09, 2017 | 39.87 | 40.20 | 39.46 | 39.93 | 752,827 | -0.05(-0.11%) |
Aug 08, 2017 | 40.14 | 40.16 | 39.65 | 39.97 | 860,585 | -0.28(-0.68%) |
Aug 07, 2017 | 40.03 | 40.48 | 39.84 | 40.25 | 605,362 | +0.22(+0.55%) |
Aug 04, 2017 | 39.84 | 40.03 | 39.37 | 40.03 | 481,343 | +0.37(+0.93%) |
Aug 03, 2017 | 40.14 | 40.14 | 39.57 | 39.66 | 753,560 | -0.50(-1.23%) |
Aug 02, 2017 | 40.25 | 40.50 | 39.69 | 40.16 | 1,092,586 | -0.08(-0.21%) |
Aug 01, 2017 | 40.40 | 40.44 | 40.12 | 40.24 | 1,197,254 | +0.05(+0.14%) |
Jul 31, 2017 | 39.89 | 40.34 | 39.88 | 40.19 | 1,309,594 | +0.15(+0.37%) |
Jul 28, 2017 | 39.92 | 40.37 | 39.84 | 40.04 | 1,040,809 | -0.04(-0.09%) |
Jul 27, 2017 | 40.47 | 40.70 | 39.95 | 40.08 | 2,042,195 | -0.38(-0.95%) |
Jul 26, 2017 | 41.59 | 42.04 | 40.37 | 40.46 | 1,379,096 | -1.28(-3.06%) |
Jul 25, 2017 | 41.74 | 3,474,791 | +0.85(+2.08%) | |||
Jul 24, 2017 | 40.95 | 41.36 | 40.63 | 40.89 | 1,052,768 | -0.23(-0.56%) |
Jul 21, 2017 | 40.48 | 41.30 | 40.45 | 41.12 | 2,176,680 | +0.66(+1.63%) |
Jul 20, 2017 | 40.55 | 40.41 | 40.46 | 514,430 | -0.09(-0.23%) | |
Jul 19, 2017 | 40.39 | 40.73 | 40.25 | 40.55 | 648,508 | +0.23(+0.57%) |
Jul 18, 2017 | 40.22 | 40.52 | 40.07 | 40.32 | 622,526 | +0.13(+0.32%) |
Jul 17, 2017 | 39.90 | 40.37 | 39.66 | 40.20 | 560,901 | +0.31(+0.78%) |
Jul 14, 2017 | 40.02 | 40.29 | 39.85 | 39.89 | 392,000 | -0.11(-0.27%) |
Jul 13, 2017 | 40.23 | 40.38 | 39.73 | 40.00 | 763,215 | -0.21(-0.52%) |
Jul 12, 2017 | 40.21 | 40.69 | 39.98 | 40.21 | 1,019,882 | +0.19(+0.48%) |
Jul 11, 2017 | 39.12 | 40.03 | 38.91 | 40.01 | 1,236,234 | +0.96(+2.46%) |
Jul 10, 2017 | 39.48 | 39.53 | 38.91 | 39.05 | 1,132,562 | -0.33(-0.84%) |
Jul 07, 2017 | 39.30 | 39.66 | 39.07 | 39.38 | 565,543 | +0.18(+0.47%) |
Jul 06, 2017 | 39.41 | 39.51 | 39.06 | 39.20 | 795,171 | -0.34(-0.86%) |
Jul 05, 2017 | 39.90 | 40.27 | 39.53 | 39.54 | 898,078 | -0.54(-1.35%) |