Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.29 | 41.36 | 40.82 | 41.06 | 3,835,989 | -0.30(-0.73%) |
Sep 28, 2017 | 40.97 | 41.39 | 40.86 | 41.37 | 1,517,945 | +0.36(+0.89%) |
Sep 27, 2017 | 41.53 | 41.54 | 40.60 | 41.00 | 2,193,560 | -0.74(-1.77%) |
Sep 26, 2017 | 41.44 | 41.93 | 41.29 | 41.74 | 1,826,316 | +0.29(+0.71%) |
Sep 25, 2017 | 41.27 | 41.59 | 40.96 | 41.44 | 6,236,592 | +0.26(+0.63%) |
Sep 22, 2017 | 41.53 | 41.85 | 41.06 | 41.19 | 1,543,214 | -0.24(-0.59%) |
Sep 21, 2017 | 41.78 | 41.97 | 41.43 | 41.43 | 1,783,679 | -0.31(-0.74%) |
Sep 20, 2017 | 42.17 | 42.32 | 41.35 | 41.74 | 2,982,397 | -0.33(-0.78%) |
Sep 19, 2017 | 42.62 | 42.67 | 41.97 | 42.07 | 2,306,541 | -0.54(-1.28%) |
Sep 18, 2017 | 42.80 | 42.92 | 42.41 | 42.61 | 1,795,824 | -0.24(-0.57%) |
Sep 15, 2017 | 42.62 | 42.87 | 42.15 | 42.85 | 3,069,195 | +0.36(+0.84%) |
Sep 14, 2017 | 42.07 | 42.50 | 41.90 | 42.50 | 3,399,446 | +0.44(+1.04%) |
Sep 13, 2017 | 42.24 | 42.35 | 41.82 | 42.06 | 1,862,221 | -0.09(-0.22%) |
Sep 12, 2017 | 42.87 | 42.05 | 42.15 | 1,775,286 | -0.38(-0.89%) | |
Sep 11, 2017 | 42.63 | 42.96 | 42.38 | 42.53 | 1,667,905 | +0.09(+0.20%) |
Sep 08, 2017 | 42.07 | 42.74 | 41.93 | 42.45 | 1,768,952 | +0.44(+1.06%) |
Sep 07, 2017 | 41.82 | 42.22 | 41.62 | 42.00 | 1,602,511 | +0.38(+0.91%) |
Sep 06, 2017 | 41.75 | 42.43 | 41.59 | 41.62 | 3,424,611 | -0.10(-0.24%) |
Sep 05, 2017 | 41.65 | 41.77 | 41.37 | 41.72 | 2,593,738 | +0.33(+0.79%) |
Sep 01, 2017 | 41.15 | 41.46 | 41.08 | 41.39 | 1,528,611 | +0.21(+0.52%) |
Aug 31, 2017 | 40.85 | 41.37 | 40.79 | 41.18 | 3,874,299 | +0.46(+1.12%) |
Aug 30, 2017 | 40.70 | 40.79 | 40.47 | 40.72 | 1,706,888 | -0.01(-0.01%) |
Aug 29, 2017 | 40.97 | 41.11 | 40.62 | 40.73 | 1,527,284 | -0.05(-0.12%) |
Aug 28, 2017 | 41.35 | 41.39 | 40.69 | 40.78 | 1,447,551 | -0.59(-1.43%) |
Aug 25, 2017 | 41.20 | 41.60 | 41.04 | 41.37 | 1,281,424 | +0.38(+0.94%) |
Aug 24, 2017 | 41.48 | 41.66 | 40.96 | 40.98 | 1,423,969 | -0.43(-1.03%) |
Aug 23, 2017 | 40.92 | 41.43 | 40.79 | 41.41 | 1,339,978 | +0.51(+1.25%) |
Aug 22, 2017 | 41.20 | 41.31 | 40.76 | 40.90 | 1,477,418 | -0.36(-0.86%) |
Aug 21, 2017 | 40.58 | 41.37 | 40.48 | 41.25 | 2,204,791 | +0.73(+1.81%) |
Aug 18, 2017 | 40.71 | 40.75 | 40.31 | 40.52 | 2,026,720 | -0.24(-0.59%) |
Aug 17, 2017 | 41.07 | 41.18 | 40.75 | 40.76 | 2,195,158 | -0.30(-0.73%) |
Aug 16, 2017 | 40.68 | 41.33 | 40.64 | 41.06 | 2,992,164 | +0.46(+1.12%) |
Aug 15, 2017 | 40.66 | 40.74 | 40.17 | 40.61 | 3,020,340 | -0.25(-0.61%) |
Aug 14, 2017 | 40.44 | 41.06 | 40.22 | 40.86 | 2,152,574 | +0.60(+1.49%) |
Aug 11, 2017 | 40.51 | 40.64 | 40.09 | 40.26 | 1,788,199 | -0.38(-0.95%) |
Aug 10, 2017 | 40.97 | 41.03 | 40.64 | 40.64 | 1,353,806 | -0.33(-0.80%) |
Aug 09, 2017 | 40.83 | 41.22 | 40.56 | 40.97 | 2,301,759 | +0.13(+0.31%) |
Aug 08, 2017 | 40.82 | 41.07 | 40.58 | 40.84 | 1,687,599 | -0.11(-0.26%) |
Aug 07, 2017 | 40.95 | 41.10 | 40.62 | 40.95 | 1,400,485 | +0.00(+0.00%) |
Aug 04, 2017 | 40.51 | 40.99 | 40.46 | 40.95 | 2,377,599 | +0.29(+0.72%) |
Aug 03, 2017 | 40.56 | 40.77 | 40.42 | 40.66 | 1,346,196 | -0.04(-0.10%) |
Aug 02, 2017 | 41.04 | 41.04 | 40.44 | 40.70 | 1,665,086 | -0.46(-1.11%) |
Aug 01, 2017 | 40.76 | 41.28 | 40.61 | 41.15 | 2,634,762 | +0.48(+1.19%) |
Jul 31, 2017 | 40.78 | 40.86 | 40.44 | 40.67 | 4,768,390 | -0.10(-0.24%) |
Jul 28, 2017 | 41.26 | 41.48 | 40.71 | 40.77 | 1,990,394 | -0.38(-0.93%) |
Jul 27, 2017 | 41.07 | 41.52 | 40.66 | 41.15 | 2,854,109 | +0.02(+0.05%) |
Jul 26, 2017 | 40.77 | 41.17 | 40.66 | 41.13 | 2,176,506 | +0.35(+0.85%) |
Jul 25, 2017 | 40.50 | 40.83 | 40.23 | 40.78 | 2,298,847 | +0.18(+0.45%) |
Jul 24, 2017 | 40.69 | 40.76 | 40.25 | 40.60 | 1,943,100 | -0.10(-0.24%) |
Jul 21, 2017 | 40.76 | 40.89 | 40.35 | 40.70 | 1,209,943 | -0.01(-0.02%) |
Jul 20, 2017 | 40.65 | 41.07 | 40.54 | 40.71 | 1,426,960 | +0.11(+0.28%) |
Jul 19, 2017 | 40.20 | 40.69 | 40.11 | 40.59 | 1,381,129 | +0.41(+1.03%) |
Jul 18, 2017 | 40.24 | 40.44 | 40.10 | 40.18 | 1,633,959 | +0.07(+0.18%) |
Jul 17, 2017 | 39.91 | 40.26 | 39.84 | 40.11 | 1,955,545 | +0.16(+0.41%) |
Jul 14, 2017 | 39.34 | 40.03 | 39.34 | 39.95 | 2,244,565 | +0.80(+2.03%) |
Jul 13, 2017 | 38.88 | 39.21 | 38.75 | 39.15 | 1,335,659 | +0.33(+0.84%) |
Jul 12, 2017 | 38.56 | 39.13 | 38.54 | 38.82 | 1,932,840 | +0.55(+1.45%) |
Jul 11, 2017 | 38.23 | 38.42 | 37.88 | 38.27 | 1,664,736 | +0.21(+0.54%) |
Jul 10, 2017 | 38.86 | 38.88 | 38.06 | 38.06 | 2,395,918 | -0.77(-1.99%) |
Jul 07, 2017 | 38.55 | 38.85 | 38.31 | 38.84 | 1,475,900 | +0.40(+1.03%) |
Jul 06, 2017 | 39.07 | 39.20 | 38.44 | 38.44 | 2,247,942 | -0.77(-1.96%) |
Jul 05, 2017 | 39.78 | 39.91 | 39.03 | 39.21 | 2,233,535 | -0.60(-1.50%) |