Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.94 | 42.34 | 41.77 | 41.97 | 253,376 | -0.05(-0.12%) |
Sep 28, 2017 | 42.10 | 42.17 | 41.76 | 42.02 | 265,528 | -0.08(-0.19%) |
Sep 27, 2017 | 42.45 | 42.71 | 41.96 | 42.10 | 328,219 | -0.04(-0.09%) |
Sep 26, 2017 | 42.19 | 42.63 | 41.75 | 42.14 | 208,391 | +0.09(+0.21%) |
Sep 25, 2017 | 41.88 | 42.37 | 41.80 | 42.05 | 194,499 | +0.05(+0.12%) |
Sep 22, 2017 | 41.66 | 42.13 | 41.58 | 42.00 | 342,033 | +0.31(+0.75%) |
Sep 21, 2017 | 42.08 | 42.54 | 41.50 | 41.68 | 232,905 | -0.41(-0.97%) |
Sep 20, 2017 | 41.97 | 42.46 | 41.95 | 42.09 | 299,410 | +0.10(+0.25%) |
Sep 19, 2017 | 41.85 | 42.24 | 41.81 | 41.99 | 289,572 | +0.07(+0.16%) |
Sep 18, 2017 | 42.08 | 42.28 | 41.86 | 41.92 | 143,257 | -0.08(-0.19%) |
Sep 15, 2017 | 42.15 | 42.43 | 41.97 | 42.00 | 448,025 | -0.21(-0.51%) |
Sep 14, 2017 | 42.13 | 42.30 | 41.86 | 42.22 | 178,284 | +0.02(+0.05%) |
Sep 13, 2017 | 42.68 | 42.68 | 42.10 | 42.20 | 189,190 | -0.55(-1.28%) |
Sep 12, 2017 | 42.51 | 42.79 | 42.11 | 42.74 | 197,698 | +0.29(+0.69%) |
Sep 11, 2017 | 42.50 | 43.06 | 42.19 | 42.45 | 160,159 | +0.62(+1.49%) |
Sep 08, 2017 | 40.03 | 42.13 | 40.00 | 41.83 | 217,597 | +1.73(+4.31%) |
Sep 07, 2017 | 41.47 | 41.75 | 39.95 | 40.10 | 192,142 | -1.32(-3.18%) |
Sep 06, 2017 | 40.89 | 41.68 | 40.60 | 41.42 | 163,057 | +0.59(+1.45%) |
Sep 05, 2017 | 41.78 | 41.78 | 40.68 | 40.82 | 175,412 | -1.16(-2.77%) |
Sep 01, 2017 | 42.18 | 42.46 | 41.85 | 41.99 | 149,075 | -0.10(-0.24%) |
Aug 31, 2017 | 41.94 | 42.48 | 41.51 | 42.09 | 204,751 | +0.33(+0.79%) |
Aug 30, 2017 | 42.03 | 42.13 | 41.71 | 41.76 | 87,014 | -0.31(-0.75%) |
Aug 29, 2017 | 41.55 | 42.11 | 41.41 | 42.07 | 121,436 | +0.21(+0.51%) |
Aug 28, 2017 | 42.56 | 42.75 | 41.71 | 41.86 | 119,873 | -0.79(-1.85%) |
Aug 25, 2017 | 42.29 | 42.76 | 42.21 | 42.65 | 73,664 | +0.53(+1.25%) |
Aug 24, 2017 | 42.66 | 42.80 | 42.12 | 42.13 | 71,983 | -0.33(-0.78%) |
Aug 23, 2017 | 42.42 | 42.89 | 42.37 | 42.46 | 131,757 | -0.12(-0.28%) |
Aug 22, 2017 | 42.57 | 42.70 | 42.29 | 42.57 | 103,919 | +0.17(+0.40%) |
Aug 21, 2017 | 42.45 | 42.65 | 41.91 | 42.40 | 96,428 | -0.07(-0.17%) |
Aug 18, 2017 | 42.63 | 42.97 | 42.36 | 42.48 | 942,486 | -0.15(-0.34%) |
Aug 17, 2017 | 43.03 | 43.24 | 42.57 | 42.62 | 176,568 | -0.43(-1.00%) |
Aug 16, 2017 | 43.03 | 43.37 | 42.92 | 43.06 | 136,677 | -0.01(-0.02%) |
Aug 15, 2017 | 43.30 | 43.32 | 42.87 | 43.06 | 130,292 | -0.15(-0.34%) |
Aug 14, 2017 | 42.82 | 43.39 | 42.51 | 43.21 | 158,328 | +0.66(+1.55%) |
Aug 11, 2017 | 42.48 | 43.11 | 41.80 | 42.55 | 239,413 | -0.12(-0.27%) |
Aug 10, 2017 | 42.84 | 43.21 | 42.57 | 42.67 | 150,043 | -0.37(-0.87%) |
Aug 09, 2017 | 42.81 | 43.17 | 42.65 | 43.04 | 199,067 | +0.06(+0.14%) |
Aug 08, 2017 | 43.33 | 43.69 | 42.90 | 42.98 | 164,910 | -0.52(-1.20%) |
Aug 07, 2017 | 43.55 | 44.08 | 43.55 | 43.50 | 168,574 | -0.01(-0.03%) |
Aug 04, 2017 | 43.11 | 43.67 | 43.05 | 43.52 | 173,865 | +0.40(+0.93%) |
Aug 03, 2017 | 43.21 | 43.28 | 42.27 | 43.11 | 203,901 | -0.34(-0.79%) |
Aug 02, 2017 | 43.24 | 44.23 | 43.15 | 43.46 | 256,173 | +0.08(+0.19%) |
Aug 01, 2017 | 44.24 | 45.05 | 43.10 | 43.38 | 396,189 | -0.48(-1.10%) |
Jul 31, 2017 | 43.03 | 44.13 | 42.19 | 43.86 | 1,067,859 | +2.84(+6.93%) |
Jul 28, 2017 | 40.59 | 41.18 | 40.37 | 41.02 | 201,203 | +0.48(+1.17%) |
Jul 27, 2017 | 40.24 | 40.90 | 39.87 | 40.54 | 294,715 | +0.37(+0.91%) |
Jul 26, 2017 | 41.24 | 41.50 | 40.14 | 40.18 | 371,215 | -1.09(-2.64%) |
Jul 25, 2017 | 40.24 | 41.36 | 40.21 | 41.27 | 403,315 | +1.14(+2.83%) |
Jul 24, 2017 | 39.30 | 40.27 | 39.30 | 40.13 | 164,833 | +0.68(+1.73%) |
Jul 21, 2017 | 39.04 | 39.49 | 38.97 | 39.45 | 131,536 | +0.27(+0.69%) |
Jul 20, 2017 | 39.59 | 39.93 | 39.03 | 39.18 | 193,676 | -0.34(-0.85%) |
Jul 19, 2017 | 39.32 | 39.61 | 39.11 | 39.52 | 140,841 | +0.34(+0.86%) |
Jul 18, 2017 | 38.98 | 39.31 | 38.76 | 39.18 | 204,282 | +0.04(+0.11%) |
Jul 17, 2017 | 38.78 | 39.42 | 38.59 | 39.14 | 150,080 | +0.19(+0.49%) |
Jul 14, 2017 | 38.87 | 39.21 | 38.87 | 38.95 | 142,020 | -0.06(-0.15%) |
Jul 13, 2017 | 39.10 | 39.26 | 38.46 | 39.01 | 201,648 | -0.10(-0.26%) |
Jul 12, 2017 | 39.42 | 39.49 | 39.01 | 39.11 | 218,807 | -0.07(-0.19%) |
Jul 11, 2017 | 39.10 | 39.31 | 38.89 | 39.18 | 124,025 | -0.10(-0.24%) |
Jul 10, 2017 | 39.59 | 39.78 | 39.17 | 39.28 | 174,031 | -0.49(-1.23%) |
Jul 07, 2017 | 39.48 | 39.78 | 39.13 | 39.77 | 111,718 | +0.52(+1.32%) |
Jul 06, 2017 | 40.01 | 40.04 | 39.15 | 39.25 | 160,068 | -0.66(-1.65%) |
Jul 05, 2017 | 40.24 | 40.50 | 39.57 | 39.91 | 135,235 | -0.21(-0.53%) |