Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.15 | 44.42 | 43.66 | 43.78 | 1,413,108 | -0.38(-0.86%) |
Sep 28, 2017 | 43.38 | 44.18 | 43.38 | 44.16 | 5,054,826 | +0.65(+1.49%) |
Sep 27, 2017 | 43.61 | 43.35 | 43.51 | 1,144,925 | +0.21(+0.48%) | |
Sep 26, 2017 | 43.47 | 43.62 | 43.20 | 43.30 | 1,277,263 | -0.25(-0.57%) |
Sep 25, 2017 | 42.60 | 43.68 | 42.53 | 43.55 | 2,056,996 | +1.43(+3.40%) |
Sep 22, 2017 | 42.59 | 42.64 | 41.83 | 42.12 | 5,214,459 | -0.71(-1.66%) |
Sep 21, 2017 | 42.26 | 42.84 | 42.21 | 42.83 | 783,445 | +0.57(+1.35%) |
Sep 20, 2017 | 42.45 | 42.62 | 42.10 | 42.26 | 1,150,462 | -0.09(-0.21%) |
Sep 19, 2017 | 41.78 | 42.45 | 41.73 | 42.35 | 695,352 | +0.58(+1.39%) |
Sep 18, 2017 | 41.52 | 41.81 | 41.45 | 41.77 | 674,810 | +0.27(+0.65%) |
Sep 15, 2017 | 41.70 | 41.70 | 41.44 | 41.50 | 3,444,838 | -0.10(-0.24%) |
Sep 14, 2017 | 41.51 | 41.93 | 41.47 | 41.60 | 1,056,946 | +0.14(+0.34%) |
Sep 13, 2017 | 41.06 | 41.66 | 40.86 | 41.46 | 866,910 | +0.53(+1.29%) |
Sep 12, 2017 | 40.63 | 41.05 | 40.59 | 40.93 | 1,100,028 | +0.28(+0.69%) |
Sep 11, 2017 | 40.61 | 40.80 | 40.50 | 40.65 | 808,992 | +0.11(+0.27%) |
Sep 08, 2017 | 40.29 | 40.55 | 40.01 | 40.54 | 741,692 | +0.17(+0.42%) |
Sep 07, 2017 | 40.25 | 40.38 | 39.94 | 40.37 | 750,832 | +0.09(+0.22%) |
Sep 06, 2017 | 40.27 | 40.62 | 40.17 | 40.28 | 768,067 | +0.02(+0.05%) |
Sep 05, 2017 | 40.64 | 40.64 | 39.83 | 40.26 | 564,848 | -0.24(-0.59%) |
Sep 01, 2017 | 40.10 | 40.53 | 39.95 | 40.50 | 714,303 | +0.25(+0.62%) |
Aug 31, 2017 | 39.76 | 40.33 | 39.44 | 40.25 | 1,173,046 | +0.49(+1.23%) |
Aug 30, 2017 | 39.55 | 39.90 | 39.40 | 39.76 | 539,768 | +0.22(+0.56%) |
Aug 29, 2017 | 39.27 | 39.55 | 39.04 | 39.54 | 473,749 | +0.11(+0.28%) |
Aug 28, 2017 | 39.83 | 39.83 | 39.30 | 39.43 | 447,070 | -0.42(-1.05%) |
Aug 25, 2017 | 40.11 | 40.11 | 39.82 | 39.85 | 359,947 | -0.13(-0.33%) |
Aug 24, 2017 | 40.00 | 40.10 | 39.82 | 39.98 | 491,425 | -0.03(-0.07%) |
Aug 23, 2017 | 39.50 | 40.06 | 39.33 | 40.01 | 752,886 | +0.29(+0.73%) |
Aug 22, 2017 | 39.40 | 39.81 | 39.40 | 39.72 | 781,560 | +0.46(+1.17%) |
Aug 21, 2017 | 39.51 | 39.51 | 39.09 | 39.26 | 581,883 | -0.26(-0.66%) |
Aug 18, 2017 | 39.70 | 39.70 | 39.34 | 39.52 | 588,854 | -0.26(-0.65%) |
Aug 17, 2017 | 39.92 | 39.98 | 39.70 | 39.78 | 579,625 | -0.35(-0.87%) |
Aug 16, 2017 | 40.14 | 40.41 | 40.00 | 40.13 | 1,174,502 | +0.02(+0.05%) |
Aug 15, 2017 | 40.45 | 40.70 | 39.81 | 40.11 | 881,882 | -0.60(-1.47%) |
Aug 14, 2017 | 40.83 | 41.14 | 40.63 | 40.71 | 951,419 | +0.12(+0.30%) |
Aug 11, 2017 | 40.51 | 40.68 | 40.26 | 40.59 | 831,183 | +0.02(+0.05%) |
Aug 10, 2017 | 42.03 | 42.03 | 40.46 | 40.57 | 1,202,579 | -1.35(-3.22%) |
Aug 09, 2017 | 41.98 | 42.08 | 41.78 | 41.92 | 1,680,973 | -0.06(-0.14%) |
Aug 08, 2017 | 42.43 | 42.57 | 41.79 | 41.98 | 658,363 | -0.49(-1.15%) |
Aug 04, 2017 | 42.74 | 42.75 | 42.37 | 42.47 | 805,632 | -0.15(-0.35%) |
Aug 03, 2017 | 42.72 | 43.09 | 42.56 | 42.62 | 823,561 | +0.03(+0.07%) |
Aug 02, 2017 | 42.30 | 42.84 | 42.03 | 42.59 | 1,411,679 | -0.35(-0.82%) |
Aug 01, 2017 | 42.55 | 42.98 | 42.10 | 42.94 | 997,875 | +0.45(+1.06%) |
Jul 31, 2017 | 42.54 | 42.86 | 42.33 | 42.49 | 664,597 | -0.01(-0.02%) |
Jul 28, 2017 | 42.66 | 42.83 | 42.45 | 42.50 | 492,379 | -0.16(-0.38%) |
Jul 27, 2017 | 43.14 | 43.20 | 42.33 | 42.66 | 1,016,095 | -0.40(-0.93%) |
Jul 26, 2017 | 43.42 | 43.66 | 43.03 | 43.06 | 934,663 | -0.31(-0.71%) |
Jul 25, 2017 | 43.24 | 43.65 | 43.08 | 43.37 | 689,767 | +0.22(+0.51%) |
Jul 24, 2017 | 43.34 | 43.46 | 43.05 | 43.15 | 452,262 | -0.23(-0.53%) |
Jul 21, 2017 | 43.52 | 43.67 | 43.11 | 43.38 | 597,444 | -0.42(-0.96%) |
Jul 20, 2017 | 43.50 | 43.95 | 43.34 | 43.80 | 662,811 | +0.38(+0.88%) |
Jul 19, 2017 | 43.00 | 43.48 | 42.84 | 43.42 | 653,884 | +0.55(+1.28%) |
Jul 18, 2017 | 43.00 | 43.00 | 42.52 | 42.87 | 627,435 | +0.02(+0.05%) |
Jul 17, 2017 | 43.04 | 43.16 | 42.78 | 42.85 | 523,460 | -0.14(-0.33%) |
Jul 14, 2017 | 43.10 | 42.55 | 42.99 | 731,751 | +0.47(+1.11%) | |
Jul 13, 2017 | 42.69 | 42.69 | 42.29 | 42.52 | 1,036,711 | -0.08(-0.19%) |
Jul 12, 2017 | 42.78 | 42.95 | 42.29 | 42.60 | 1,280,943 | +0.15(+0.35%) |
Jul 11, 2017 | 42.65 | 42.69 | 42.29 | 42.45 | 992,012 | -0.24(-0.56%) |
Jul 10, 2017 | 42.61 | 42.86 | 42.45 | 42.69 | 560,415 | -0.06(-0.14%) |
Jul 07, 2017 | 42.58 | 42.77 | 42.30 | 42.75 | 633,844 | -0.03(-0.07%) |
Jul 06, 2017 | 42.59 | 42.98 | 42.52 | 42.78 | 594,304 | -0.10(-0.23%) |
Jul 05, 2017 | 42.68 | 43.02 | 42.45 | 42.88 | 848,911 | +0.04(+0.09%) |
Jul 04, 2017 | 43.57 | 43.57 | 42.75 | 42.84 | 279,961 | -0.11(-0.26%) |