Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.84 | 42.04 | 41.59 | 41.64 | 284,162 | -0.30(-0.72%) |
Sep 28, 2017 | 41.99 | 42.07 | 41.50 | 41.94 | 319,465 | -0.12(-0.29%) |
Sep 27, 2017 | 41.93 | 42.19 | 41.16 | 42.06 | 462,411 | +0.41(+0.98%) |
Sep 26, 2017 | 41.92 | 41.95 | 41.06 | 41.65 | 707,507 | -0.41(-0.97%) |
Sep 25, 2017 | 42.81 | 42.93 | 41.99 | 42.06 | 570,109 | -0.68(-1.59%) |
Sep 22, 2017 | 41.61 | 42.85 | 41.48 | 42.74 | 715,807 | +1.05(+2.52%) |
Sep 21, 2017 | 41.84 | 42.14 | 41.68 | 41.69 | 353,638 | -0.14(-0.33%) |
Sep 20, 2017 | 41.87 | 42.09 | 41.68 | 41.83 | 713,525 | +0.06(+0.14%) |
Sep 19, 2017 | 41.56 | 41.88 | 41.42 | 41.77 | 685,043 | +0.25(+0.60%) |
Sep 18, 2017 | 41.47 | 41.61 | 41.20 | 41.52 | 846,243 | +0.15(+0.36%) |
Sep 15, 2017 | 41.40 | 41.57 | 40.98 | 41.37 | 706,166 | +0.00(+0.00%) |
Sep 14, 2017 | 41.30 | 41.53 | 41.12 | 41.37 | 434,173 | +0.08(+0.19%) |
Sep 13, 2017 | 41.10 | 41.49 | 40.97 | 41.29 | 275,436 | +0.09(+0.22%) |
Sep 12, 2017 | 41.13 | 41.37 | 40.44 | 41.20 | 335,886 | +0.28(+0.68%) |
Sep 11, 2017 | 40.00 | 41.11 | 39.97 | 40.92 | 562,132 | +1.24(+3.13%) |
Sep 08, 2017 | 39.14 | 39.74 | 39.09 | 39.68 | 509,473 | +0.32(+0.81%) |
Sep 07, 2017 | 39.64 | 39.64 | 39.09 | 39.36 | 295,684 | -0.20(-0.51%) |
Sep 06, 2017 | 40.38 | 40.38 | 39.52 | 39.56 | 568,395 | -0.48(-1.20%) |
Sep 05, 2017 | 40.55 | 40.74 | 39.82 | 40.04 | 416,224 | -0.55(-1.36%) |
Sep 01, 2017 | 40.00 | 40.67 | 39.76 | 40.59 | 534,005 | +0.71(+1.78%) |
Aug 31, 2017 | 39.75 | 39.96 | 39.56 | 39.88 | 340,110 | +0.45(+1.14%) |
Aug 30, 2017 | 38.79 | 39.50 | 38.65 | 39.43 | 544,787 | +0.59(+1.52%) |
Aug 29, 2017 | 38.34 | 38.98 | 38.26 | 38.84 | 337,755 | +0.05(+0.13%) |
Aug 28, 2017 | 39.30 | 39.30 | 38.45 | 38.79 | 533,944 | -0.29(-0.74%) |
Aug 25, 2017 | 38.50 | 39.30 | 38.50 | 39.08 | 976,767 | +1.34(+3.55%) |
Aug 24, 2017 | 38.00 | 38.34 | 37.73 | 37.74 | 454,164 | -0.16(-0.42%) |
Aug 23, 2017 | 38.06 | 38.56 | 37.89 | 37.90 | 649,183 | -0.45(-1.17%) |
Aug 22, 2017 | 37.50 | 38.48 | 37.26 | 38.35 | 1,332,084 | +0.94(+2.51%) |
Aug 21, 2017 | 37.80 | 37.89 | 37.36 | 37.41 | 591,294 | -0.41(-1.08%) |
Aug 18, 2017 | 38.02 | 38.22 | 37.63 | 37.82 | 882,151 | -0.40(-1.05%) |
Aug 17, 2017 | 39.64 | 39.64 | 38.20 | 38.22 | 739,161 | -1.62(-4.07%) |
Aug 16, 2017 | 39.70 | 40.18 | 39.70 | 39.84 | 777,360 | +0.21(+0.53%) |
Aug 15, 2017 | 40.41 | 40.45 | 39.55 | 39.63 | 657,309 | -0.72(-1.78%) |
Aug 14, 2017 | 40.30 | 40.69 | 40.04 | 40.35 | 382,498 | +0.34(+0.85%) |
Aug 11, 2017 | 38.86 | 40.17 | 38.86 | 40.01 | 425,942 | +0.16(+0.40%) |
Aug 10, 2017 | 40.43 | 40.60 | 39.84 | 39.85 | 475,445 | -0.83(-2.04%) |
Aug 09, 2017 | 40.98 | 41.05 | 40.58 | 40.68 | 347,923 | -0.37(-0.90%) |
Aug 08, 2017 | 41.23 | 41.62 | 40.82 | 41.05 | 448,427 | -0.31(-0.75%) |
Aug 07, 2017 | 41.43 | 41.59 | 41.10 | 41.36 | 562,305 | -0.11(-0.27%) |
Aug 04, 2017 | 41.35 | 41.77 | 41.19 | 41.47 | 705,750 | +0.20(+0.48%) |
Aug 03, 2017 | 41.27 | 41.37 | 40.92 | 41.27 | 677,479 | +0.09(+0.22%) |
Aug 02, 2017 | 40.74 | 41.28 | 40.62 | 41.18 | 898,438 | +0.25(+0.61%) |
Aug 01, 2017 | 41.37 | 41.62 | 40.70 | 40.93 | 790,122 | -0.35(-0.85%) |
Jul 31, 2017 | 41.27 | 42.75 | 41.08 | 41.28 | 1,647,553 | +0.73(+1.80%) |
Jul 28, 2017 | 40.51 | 40.78 | 39.74 | 40.55 | 1,066,555 | -0.28(-0.69%) |
Jul 27, 2017 | 41.30 | 41.41 | 40.60 | 40.83 | 940,494 | -0.12(-0.29%) |
Jul 26, 2017 | 41.54 | 41.54 | 40.80 | 40.95 | 640,706 | -0.51(-1.23%) |
Jul 25, 2017 | 42.30 | 42.50 | 41.27 | 41.46 | 1,511,903 | -0.29(-0.69%) |
Jul 24, 2017 | 41.84 | 42.04 | 41.13 | 41.75 | 1,210,517 | -0.22(-0.52%) |
Jul 21, 2017 | 41.77 | 42.07 | 41.46 | 41.97 | 1,110,053 | +0.22(+0.53%) |
Jul 20, 2017 | 41.60 | 41.98 | 41.27 | 41.75 | 875,161 | +0.19(+0.46%) |
Jul 19, 2017 | 41.51 | 41.66 | 41.34 | 41.56 | 596,170 | +0.11(+0.27%) |
Jul 18, 2017 | 41.27 | 41.54 | 40.94 | 41.45 | 624,347 | +0.21(+0.51%) |
Jul 17, 2017 | 40.91 | 41.39 | 40.50 | 41.24 | 576,174 | +0.33(+0.81%) |
Jul 14, 2017 | 40.28 | 41.07 | 40.01 | 40.91 | 676,653 | +0.77(+1.92%) |
Jul 13, 2017 | 40.33 | 40.33 | 39.85 | 40.14 | 645,737 | -0.16(-0.40%) |
Jul 12, 2017 | 39.81 | 40.53 | 39.43 | 40.30 | 945,967 | +0.99(+2.52%) |
Jul 11, 2017 | 39.26 | 39.55 | 38.99 | 39.31 | 704,917 | +0.00(+0.00%) |
Jul 10, 2017 | 39.27 | 39.84 | 39.10 | 39.31 | 951,301 | +0.05(+0.13%) |
Jul 07, 2017 | 39.26 | 39.40 | 38.67 | 39.26 | 793,025 | +0.05(+0.13%) |
Jul 06, 2017 | 39.81 | 39.09 | 39.21 | 782,481 | -0.43(-1.08%) | |
Jul 05, 2017 | 39.73 | 39.98 | 39.25 | 39.64 | 727,328 | -0.28(-0.70%) |