Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.84 | 42.12 | 41.58 | 41.73 | 856,477 | -0.17(-0.40%) |
Sep 28, 2017 | 41.62 | 42.00 | 41.44 | 41.89 | 997,240 | +0.39(+0.94%) |
Sep 27, 2017 | 41.41 | 41.69 | 41.10 | 41.51 | 894,760 | +0.57(+1.38%) |
Sep 26, 2017 | 41.20 | 41.33 | 40.78 | 40.94 | 901,516 | -0.19(-0.45%) |
Sep 25, 2017 | 40.88 | 41.18 | 40.64 | 41.13 | 531,585 | +0.24(+0.58%) |
Sep 22, 2017 | 40.59 | 40.94 | 40.56 | 40.89 | 853,113 | +0.30(+0.75%) |
Sep 21, 2017 | 40.93 | 40.99 | 40.51 | 40.58 | 430,361 | -0.30(-0.72%) |
Sep 20, 2017 | 40.51 | 40.91 | 40.35 | 40.88 | 784,046 | +0.45(+1.11%) |
Sep 19, 2017 | 40.34 | 40.59 | 40.30 | 40.43 | 574,545 | +0.17(+0.42%) |
Sep 18, 2017 | 40.13 | 40.51 | 40.09 | 40.26 | 774,797 | +0.41(+1.02%) |
Sep 15, 2017 | 39.74 | 40.07 | 39.74 | 39.86 | 763,874 | -0.02(-0.04%) |
Sep 14, 2017 | 39.52 | 39.93 | 39.49 | 39.87 | 863,477 | +0.45(+1.14%) |
Sep 13, 2017 | 39.69 | 39.69 | 39.35 | 39.43 | 503,854 | -0.33(-0.83%) |
Sep 12, 2017 | 39.63 | 39.87 | 39.26 | 39.76 | 606,123 | +0.39(+0.99%) |
Sep 11, 2017 | 39.12 | 39.54 | 39.11 | 39.37 | 595,591 | +0.72(+1.86%) |
Sep 08, 2017 | 38.35 | 38.82 | 38.22 | 38.65 | 1,119,176 | +0.25(+0.64%) |
Sep 07, 2017 | 38.65 | 38.70 | 38.10 | 38.40 | 706,298 | -0.14(-0.37%) |
Sep 06, 2017 | 39.13 | 39.24 | 38.42 | 38.55 | 584,164 | -0.40(-1.02%) |
Sep 05, 2017 | 39.90 | 40.00 | 38.78 | 38.94 | 745,377 | -1.13(-2.83%) |
Sep 01, 2017 | 40.34 | 40.58 | 39.93 | 40.08 | 343,250 | -0.14(-0.34%) |
Aug 31, 2017 | 39.78 | 40.25 | 39.66 | 40.21 | 579,277 | +0.58(+1.47%) |
Aug 30, 2017 | 39.49 | 39.76 | 39.38 | 39.63 | 549,157 | +0.13(+0.32%) |
Aug 29, 2017 | 39.26 | 39.58 | 39.08 | 39.50 | 527,981 | -0.19(-0.49%) |
Aug 28, 2017 | 39.87 | 39.91 | 39.52 | 39.70 | 490,945 | -0.03(-0.06%) |
Aug 25, 2017 | 39.68 | 40.00 | 39.51 | 39.72 | 554,383 | +0.20(+0.51%) |
Aug 24, 2017 | 39.18 | 40.03 | 38.61 | 39.52 | 1,136,948 | +0.42(+1.08%) |
Aug 23, 2017 | 39.49 | 39.98 | 38.50 | 39.10 | 1,392,571 | -0.76(-1.91%) |
Aug 22, 2017 | 39.43 | 39.99 | 39.20 | 39.86 | 807,474 | +0.49(+1.25%) |
Aug 21, 2017 | 39.49 | 39.68 | 39.22 | 39.37 | 436,113 | -0.15(-0.38%) |
Aug 18, 2017 | 39.43 | 39.90 | 39.02 | 39.52 | 564,466 | +0.10(+0.26%) |
Aug 17, 2017 | 40.14 | 40.20 | 39.39 | 39.42 | 467,665 | -0.88(-2.18%) |
Aug 16, 2017 | 40.69 | 40.85 | 40.20 | 40.30 | 404,572 | -0.41(-1.02%) |
Aug 15, 2017 | 41.07 | 41.07 | 40.45 | 40.71 | 395,557 | -0.19(-0.45%) |
Aug 14, 2017 | 40.42 | 41.03 | 40.39 | 40.90 | 597,552 | +0.90(+2.26%) |
Aug 11, 2017 | 39.75 | 40.14 | 39.69 | 39.99 | 572,869 | +0.14(+0.34%) |
Aug 10, 2017 | 40.57 | 40.71 | 39.86 | 39.86 | 414,489 | -0.95(-2.32%) |
Aug 09, 2017 | 40.58 | 40.80 | 40.36 | 40.80 | 531,681 | -0.05(-0.12%) |
Aug 08, 2017 | 40.95 | 41.31 | 40.76 | 40.85 | 367,926 | -0.12(-0.29%) |
Aug 07, 2017 | 40.89 | 41.14 | 40.74 | 40.97 | 427,609 | +0.11(+0.27%) |
Aug 04, 2017 | 41.24 | 41.31 | 40.73 | 40.86 | 437,624 | -0.13(-0.31%) |
Aug 03, 2017 | 40.91 | 41.06 | 40.81 | 40.99 | 412,246 | +0.08(+0.21%) |
Aug 02, 2017 | 41.71 | 41.91 | 40.72 | 40.91 | 389,145 | -0.85(-2.02%) |
Aug 01, 2017 | 41.74 | 41.85 | 41.49 | 41.75 | 471,448 | +0.26(+0.63%) |
Jul 31, 2017 | 40.85 | 41.51 | 40.66 | 41.49 | 1,300,733 | +0.69(+1.70%) |
Jul 28, 2017 | 40.92 | 41.00 | 40.58 | 40.80 | 464,631 | -0.21(-0.52%) |
Jul 27, 2017 | 41.54 | 41.54 | 40.70 | 41.01 | 631,113 | -0.30(-0.72%) |
Jul 26, 2017 | 41.98 | 41.98 | 41.17 | 41.30 | 558,660 | -0.57(-1.36%) |
Jul 25, 2017 | 41.65 | 42.10 | 41.57 | 41.87 | 1,016,593 | +0.65(+1.57%) |
Jul 24, 2017 | 40.89 | 41.27 | 40.73 | 41.23 | 528,219 | +0.34(+0.82%) |
Jul 21, 2017 | 41.08 | 41.11 | 40.70 | 40.89 | 736,142 | -0.22(-0.53%) |
Jul 20, 2017 | 41.19 | 41.51 | 41.03 | 41.11 | 593,227 | -0.07(-0.16%) |
Jul 19, 2017 | 41.14 | 41.19 | 40.82 | 41.18 | 662,865 | +0.25(+0.62%) |
Jul 18, 2017 | 40.28 | 40.94 | 40.08 | 40.92 | 884,375 | +0.51(+1.27%) |
Jul 17, 2017 | 40.38 | 40.65 | 40.16 | 40.41 | 648,755 | -0.10(-0.25%) |
Jul 14, 2017 | 40.61 | 40.74 | 40.24 | 40.51 | 699,415 | -0.24(-0.60%) |
Jul 13, 2017 | 40.50 | 40.76 | 40.38 | 40.76 | 1,003,271 | +0.25(+0.62%) |
Jul 12, 2017 | 40.04 | 40.70 | 39.85 | 40.50 | 912,791 | +0.78(+1.97%) |
Jul 11, 2017 | 40.27 | 40.28 | 39.43 | 39.72 | 830,203 | -0.54(-1.34%) |
Jul 10, 2017 | 39.92 | 40.54 | 39.74 | 40.26 | 547,302 | +0.33(+0.82%) |
Jul 07, 2017 | 39.60 | 40.12 | 39.37 | 39.93 | 897,794 | +0.57(+1.45%) |
Jul 06, 2017 | 39.97 | 40.03 | 39.31 | 39.36 | 689,078 | -0.74(-1.84%) |
Jul 05, 2017 | 40.16 | 40.31 | 39.85 | 40.10 | 425,098 | -0.06(-0.15%) |