Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.23 | 44.31 | 43.06 | 43.82 | 479,245 | +0.84(+1.95%) |
Sep 28, 2017 | 42.04 | 42.98 | 42.00 | 42.98 | 262,482 | +0.94(+2.23%) |
Sep 27, 2017 | 41.55 | 42.34 | 41.21 | 42.04 | 274,161 | +0.69(+1.67%) |
Sep 26, 2017 | 40.76 | 41.75 | 40.71 | 41.35 | 243,714 | +0.79(+1.95%) |
Sep 25, 2017 | 39.77 | 40.61 | 39.77 | 40.56 | 235,740 | +0.64(+1.61%) |
Sep 22, 2017 | 39.73 | 40.37 | 39.73 | 39.92 | 219,250 | +0.30(+0.75%) |
Sep 21, 2017 | 39.53 | 39.82 | 39.23 | 39.63 | 185,432 | +0.15(+0.38%) |
Sep 20, 2017 | 40.42 | 40.51 | 39.38 | 39.48 | 270,214 | -0.99(-2.44%) |
Sep 19, 2017 | 40.56 | 40.81 | 40.32 | 40.47 | 248,332 | +0.10(+0.24%) |
Sep 18, 2017 | 40.07 | 40.47 | 39.82 | 40.37 | 170,743 | +0.39(+0.99%) |
Sep 15, 2017 | 40.32 | 40.32 | 39.48 | 39.97 | 318,779 | -0.30(-0.74%) |
Sep 14, 2017 | 39.68 | 40.32 | 39.33 | 40.27 | 236,809 | +0.59(+1.49%) |
Sep 13, 2017 | 40.02 | 40.22 | 39.28 | 39.68 | 209,884 | -0.44(-1.11%) |
Sep 12, 2017 | 39.58 | 40.19 | 39.18 | 40.12 | 257,883 | +0.54(+1.37%) |
Sep 11, 2017 | 39.48 | 39.77 | 38.88 | 39.58 | 223,661 | +0.74(+1.91%) |
Sep 08, 2017 | 38.54 | 39.28 | 38.44 | 38.84 | 159,268 | +0.30(+0.77%) |
Sep 07, 2017 | 39.13 | 39.18 | 38.29 | 38.54 | 235,891 | -0.59(-1.51%) |
Sep 06, 2017 | 39.77 | 39.77 | 38.89 | 39.13 | 193,709 | -0.54(-1.37%) |
Sep 05, 2017 | 40.37 | 40.42 | 39.08 | 39.68 | 271,989 | -0.69(-1.71%) |
Sep 01, 2017 | 40.27 | 40.61 | 40.12 | 40.37 | 244,982 | +0.20(+0.49%) |
Aug 31, 2017 | 39.63 | 40.32 | 39.48 | 40.17 | 287,915 | +0.69(+1.75%) |
Aug 30, 2017 | 39.13 | 39.63 | 38.99 | 39.48 | 239,857 | +0.44(+1.14%) |
Aug 29, 2017 | 39.82 | 39.97 | 38.84 | 39.03 | 717,522 | -1.09(-2.71%) |
Aug 28, 2017 | 41.30 | 41.30 | 39.58 | 40.12 | 386,216 | -1.09(-2.63%) |
Aug 25, 2017 | 41.11 | 41.45 | 40.56 | 41.21 | 204,657 | +0.64(+1.58%) |
Aug 24, 2017 | 40.71 | 40.96 | 40.32 | 40.56 | 253,063 | +0.00(+0.00%) |
Aug 23, 2017 | 41.26 | 41.45 | 40.56 | 40.56 | 246,713 | -0.94(-2.26%) |
Aug 22, 2017 | 41.75 | 41.85 | 41.11 | 41.50 | 323,406 | -0.25(-0.59%) |
Aug 21, 2017 | 41.45 | 41.95 | 41.30 | 41.75 | 229,912 | +0.20(+0.48%) |
Aug 18, 2017 | 41.60 | 42.34 | 41.45 | 41.55 | 321,495 | -0.44(-1.06%) |
Aug 17, 2017 | 42.88 | 42.93 | 41.90 | 42.00 | 285,484 | -0.99(-2.30%) |
Aug 16, 2017 | 42.69 | 43.08 | 42.39 | 42.98 | 144,403 | +0.35(+0.81%) |
Aug 15, 2017 | 42.59 | 42.69 | 42.14 | 42.64 | 91,289 | +0.05(+0.12%) |
Aug 14, 2017 | 42.34 | 42.78 | 42.00 | 42.59 | 207,537 | +0.54(+1.29%) |
Aug 11, 2017 | 41.30 | 42.44 | 41.06 | 42.04 | 231,666 | +0.15(+0.35%) |
Aug 10, 2017 | 42.59 | 42.83 | 41.90 | 41.90 | 252,882 | -1.04(-2.41%) |
Aug 09, 2017 | 43.13 | 43.53 | 42.83 | 42.93 | 315,990 | -0.59(-1.36%) |
Aug 08, 2017 | 43.28 | 43.82 | 42.93 | 43.53 | 292,185 | +0.20(+0.46%) |
Aug 07, 2017 | 43.28 | 43.38 | 42.83 | 43.33 | 120,459 | +0.05(+0.11%) |
Aug 04, 2017 | 42.93 | 43.87 | 42.88 | 43.28 | 187,109 | +0.35(+0.80%) |
Aug 03, 2017 | 43.33 | 43.72 | 42.69 | 42.93 | 254,190 | -0.49(-1.14%) |
Aug 02, 2017 | 43.18 | 43.82 | 42.64 | 43.43 | 339,141 | +0.44(+1.03%) |
Aug 01, 2017 | 41.85 | 43.43 | 41.75 | 42.98 | 637,674 | +2.76(+6.87%) |
Jul 31, 2017 | 40.76 | 41.21 | 40.17 | 40.22 | 414,788 | -0.44(-1.09%) |
Jul 28, 2017 | 40.76 | 41.21 | 40.12 | 40.66 | 212,935 | -0.35(-0.84%) |
Jul 27, 2017 | 41.40 | 41.40 | 40.91 | 41.01 | 107,351 | -0.30(-0.72%) |
Jul 26, 2017 | 41.55 | 41.65 | 40.96 | 41.30 | 120,527 | -0.15(-0.36%) |
Jul 25, 2017 | 41.21 | 41.90 | 40.96 | 41.45 | 191,116 | +0.35(+0.84%) |
Jul 24, 2017 | 41.45 | 41.60 | 41.06 | 41.11 | 205,718 | -0.44(-1.07%) |
Jul 21, 2017 | 41.26 | 41.80 | 40.96 | 41.55 | 477,657 | +0.49(+1.20%) |
Jul 20, 2017 | 41.90 | 42.00 | 41.06 | 41.06 | 345,282 | -0.84(-2.00%) |
Jul 19, 2017 | 41.55 | 42.04 | 41.30 | 41.90 | 130,382 | +0.54(+1.31%) |
Jul 18, 2017 | 41.70 | 41.90 | 40.86 | 41.35 | 147,697 | -0.49(-1.18%) |
Jul 17, 2017 | 41.90 | 42.19 | 41.55 | 41.85 | 116,149 | -0.05(-0.12%) |
Jul 14, 2017 | 41.65 | 42.04 | 41.65 | 41.90 | 110,189 | +0.20(+0.47%) |
Jul 13, 2017 | 41.75 | 42.14 | 41.40 | 41.70 | 176,556 | +0.05(+0.12%) |
Jul 12, 2017 | 42.04 | 42.54 | 41.53 | 41.65 | 111,126 | -0.15(-0.35%) |
Jul 11, 2017 | 42.14 | 42.39 | 41.30 | 41.80 | 227,402 | -0.69(-1.63%) |
Jul 10, 2017 | 42.09 | 42.74 | 41.85 | 42.49 | 215,723 | +0.35(+0.82%) |
Jul 07, 2017 | 41.11 | 42.24 | 41.11 | 42.14 | 139,839 | +1.14(+2.77%) |
Jul 06, 2017 | 41.26 | 41.26 | 40.42 | 41.01 | 182,821 | -0.49(-1.19%) |
Jul 05, 2017 | 41.45 | 41.60 | 40.91 | 41.50 | 127,043 | +0.00(+0.00%) |