Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.57 | 42.45 | 41.57 | 41.95 | 892,546 | +0.40(+0.96%) |
Sep 28, 2017 | 41.54 | 41.75 | 40.94 | 41.55 | 984,829 | +0.04(+0.10%) |
Sep 27, 2017 | 41.85 | 40.86 | 41.51 | 818,586 | +0.94(+2.32%) | |
Sep 26, 2017 | 40.49 | 40.89 | 40.40 | 40.57 | 462,937 | +0.10(+0.24%) |
Sep 25, 2017 | 39.98 | 40.54 | 39.98 | 40.47 | 549,076 | +0.30(+0.74%) |
Sep 22, 2017 | 40.03 | 40.23 | 39.94 | 40.18 | 526,326 | -0.02(-0.06%) |
Sep 21, 2017 | 40.06 | 40.33 | 40.04 | 40.20 | 413,257 | +0.10(+0.26%) |
Sep 20, 2017 | 39.25 | 40.30 | 38.70 | 40.10 | 802,413 | +0.85(+2.18%) |
Sep 19, 2017 | 38.93 | 39.39 | 38.74 | 39.24 | 465,821 | +0.36(+0.92%) |
Sep 18, 2017 | 38.40 | 38.95 | 38.35 | 38.88 | 552,978 | +0.58(+1.52%) |
Sep 15, 2017 | 37.81 | 38.45 | 37.81 | 38.30 | 1,140,411 | +0.22(+0.59%) |
Sep 14, 2017 | 38.64 | 38.92 | 38.05 | 38.08 | 574,667 | -0.48(-1.24%) |
Sep 13, 2017 | 38.25 | 38.67 | 38.17 | 38.56 | 649,985 | +0.22(+0.56%) |
Sep 12, 2017 | 37.57 | 38.44 | 37.56 | 38.34 | 570,541 | +0.93(+2.50%) |
Sep 11, 2017 | 36.74 | 37.57 | 36.74 | 37.41 | 952,736 | +1.25(+3.47%) |
Sep 08, 2017 | 35.52 | 36.50 | 35.48 | 36.15 | 698,102 | +0.63(+1.78%) |
Sep 07, 2017 | 36.45 | 36.48 | 35.16 | 35.52 | 736,763 | -0.92(-2.52%) |
Sep 06, 2017 | 36.58 | 36.86 | 36.30 | 36.44 | 421,691 | +0.02(+0.04%) |
Sep 05, 2017 | 37.22 | 37.22 | 36.32 | 36.43 | 575,084 | -1.18(-3.14%) |
Sep 01, 2017 | 37.31 | 38.02 | 37.21 | 37.61 | 398,675 | +0.34(+0.92%) |
Aug 31, 2017 | 37.69 | 37.82 | 37.22 | 37.26 | 730,246 | -0.24(-0.64%) |
Aug 30, 2017 | 37.15 | 37.69 | 37.05 | 37.50 | 642,372 | +0.38(+1.03%) |
Aug 29, 2017 | 36.93 | 37.30 | 36.87 | 37.12 | 478,379 | -0.38(-1.02%) |
Aug 28, 2017 | 38.01 | 38.08 | 37.41 | 37.50 | 344,811 | -0.43(-1.14%) |
Aug 25, 2017 | 37.74 | 38.14 | 37.67 | 37.93 | 476,278 | +0.33(+0.87%) |
Aug 24, 2017 | 37.64 | 37.68 | 37.37 | 37.61 | 521,799 | +0.20(+0.53%) |
Aug 23, 2017 | 36.93 | 37.86 | 36.93 | 37.41 | 449,077 | +0.04(+0.11%) |
Aug 22, 2017 | 37.36 | 37.52 | 37.18 | 37.37 | 567,180 | +0.24(+0.65%) |
Aug 21, 2017 | 37.10 | 37.40 | 36.81 | 37.13 | 727,707 | +0.01(+0.02%) |
Aug 18, 2017 | 36.82 | 37.66 | 36.58 | 37.12 | 1,613,951 | -0.02(-0.06%) |
Aug 17, 2017 | 38.28 | 38.52 | 37.10 | 37.14 | 719,649 | -1.36(-3.54%) |
Aug 16, 2017 | 38.83 | 38.95 | 38.36 | 38.51 | 910,275 | -0.22(-0.56%) |
Aug 15, 2017 | 39.58 | 39.58 | 38.65 | 38.72 | 655,417 | -0.38(-0.96%) |
Aug 14, 2017 | 38.85 | 39.51 | 38.69 | 39.10 | 725,673 | +0.84(+2.19%) |
Aug 11, 2017 | 38.56 | 38.94 | 38.08 | 38.26 | 600,853 | -0.45(-1.15%) |
Aug 10, 2017 | 39.69 | 39.69 | 38.68 | 38.71 | 686,007 | -1.29(-3.21%) |
Aug 09, 2017 | 40.24 | 40.43 | 39.84 | 39.99 | 473,734 | -0.67(-1.65%) |
Aug 08, 2017 | 40.43 | 41.20 | 40.23 | 40.66 | 531,263 | +0.23(+0.57%) |
Aug 07, 2017 | 40.74 | 40.80 | 40.43 | 40.43 | 367,250 | -0.29(-0.71%) |
Aug 04, 2017 | 40.64 | 41.11 | 40.54 | 40.72 | 341,462 | +0.38(+0.95%) |
Aug 03, 2017 | 40.98 | 40.98 | 40.23 | 40.34 | 548,220 | -0.66(-1.62%) |
Aug 02, 2017 | 40.81 | 41.05 | 40.41 | 41.00 | 767,476 | -0.01(-0.02%) |
Aug 01, 2017 | 41.57 | 41.66 | 40.61 | 41.01 | 908,582 | -0.24(-0.58%) |
Jul 31, 2017 | 41.52 | 41.75 | 40.94 | 41.25 | 1,050,166 | -0.17(-0.42%) |
Jul 28, 2017 | 41.48 | 41.58 | 40.82 | 41.42 | 1,562,859 | -0.09(-0.21%) |
Jul 27, 2017 | 41.00 | 41.63 | 40.74 | 41.51 | 1,197,734 | +0.60(+1.48%) |
Jul 26, 2017 | 42.17 | 42.26 | 40.76 | 40.90 | 1,106,556 | -1.21(-2.87%) |
Jul 25, 2017 | 41.67 | 42.13 | 41.43 | 42.11 | 1,456,357 | +1.26(+3.09%) |
Jul 24, 2017 | 40.50 | 41.45 | 40.50 | 40.85 | 1,919,145 | +0.44(+1.08%) |
Jul 21, 2017 | 42.33 | 40.09 | 40.41 | 2,391,147 | -1.95(-4.59%) | |
Jul 20, 2017 | 42.66 | 42.18 | 42.36 | 1,653,410 | -0.11(-0.26%) | |
Jul 19, 2017 | 42.44 | 42.50 | 42.09 | 42.47 | 1,000,080 | +0.25(+0.58%) |
Jul 18, 2017 | 42.08 | 42.33 | 41.86 | 42.22 | 854,905 | -0.25(-0.58%) |
Jul 17, 2017 | 42.15 | 42.54 | 41.73 | 42.47 | 839,853 | +0.25(+0.58%) |
Jul 14, 2017 | 42.54 | 41.32 | 42.22 | 617,301 | -0.29(-0.69%) | |
Jul 13, 2017 | 42.77 | 42.79 | 42.30 | 42.52 | 590,642 | -0.09(-0.20%) |
Jul 12, 2017 | 42.74 | 43.21 | 42.21 | 42.60 | 1,006,527 | -0.28(-0.65%) |
Jul 11, 2017 | 42.82 | 42.98 | 42.25 | 42.88 | 890,610 | +0.19(+0.45%) |
Jul 10, 2017 | 42.82 | 42.98 | 42.33 | 42.69 | 771,859 | -0.25(-0.59%) |
Jul 07, 2017 | 43.09 | 43.25 | 42.48 | 42.95 | 664,010 | +0.01(+0.02%) |
Jul 06, 2017 | 42.90 | 43.72 | 42.61 | 42.94 | 1,720,264 | +0.04(+0.09%) |
Jul 05, 2017 | 42.89 | 43.05 | 42.24 | 42.90 | 1,208,818 | +0.14(+0.33%) |