Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.95 | 44.45 | 43.67 | 43.93 | 375,105 | -0.07(-0.16%) |
Sep 28, 2017 | 44.16 | 44.59 | 43.72 | 44.00 | 388,223 | -0.07(-0.16%) |
Sep 27, 2017 | 44.36 | 44.07 | 1,013,073 | +0.95(+2.20%) | ||
Sep 26, 2017 | 43.05 | 43.25 | 42.47 | 43.13 | 632,021 | -0.09(-0.21%) |
Sep 25, 2017 | 42.95 | 43.57 | 42.95 | 43.22 | 804,431 | +0.20(+0.46%) |
Sep 22, 2017 | 43.19 | 42.75 | 43.02 | 591,956 | +0.03(+0.06%) | |
Sep 21, 2017 | 43.36 | 43.37 | 42.54 | 42.99 | 487,452 | -0.44(-1.01%) |
Sep 20, 2017 | 42.74 | 43.58 | 42.74 | 43.43 | 854,162 | +0.61(+1.42%) |
Sep 19, 2017 | 42.96 | 43.09 | 42.50 | 42.82 | 466,723 | -0.04(-0.08%) |
Sep 18, 2017 | 44.23 | 44.33 | 42.74 | 42.86 | 523,639 | -1.21(-2.74%) |
Sep 15, 2017 | 43.17 | 44.23 | 42.96 | 44.06 | 1,139,858 | +1.00(+2.32%) |
Sep 14, 2017 | 43.39 | 43.71 | 42.91 | 43.06 | 781,534 | -0.55(-1.25%) |
Sep 13, 2017 | 42.88 | 44.19 | 42.88 | 43.61 | 1,076,583 | +0.72(+1.67%) |
Sep 12, 2017 | 41.87 | 42.96 | 41.48 | 42.89 | 617,373 | +1.00(+2.39%) |
Sep 11, 2017 | 41.91 | 42.78 | 41.51 | 41.89 | 865,518 | +0.45(+1.07%) |
Sep 08, 2017 | 40.00 | 42.16 | 39.90 | 41.45 | 1,003,535 | +1.42(+3.56%) |
Sep 07, 2017 | 39.98 | 40.25 | 39.42 | 40.02 | 814,587 | -0.07(-0.18%) |
Sep 06, 2017 | 41.30 | 41.39 | 40.09 | 40.09 | 686,251 | -1.20(-2.91%) |
Sep 05, 2017 | 42.18 | 42.44 | 41.28 | 41.30 | 567,449 | -0.94(-2.23%) |
Sep 01, 2017 | 42.16 | 42.47 | 41.62 | 42.24 | 532,743 | +0.01(+0.02%) |
Aug 31, 2017 | 41.76 | 42.25 | 41.62 | 42.23 | 633,705 | +0.53(+1.28%) |
Aug 30, 2017 | 41.24 | 41.95 | 40.86 | 41.70 | 611,437 | +0.59(+1.43%) |
Aug 29, 2017 | 41.87 | 41.88 | 40.86 | 41.11 | 843,746 | -0.92(-2.18%) |
Aug 28, 2017 | 42.43 | 42.43 | 41.37 | 42.03 | 514,291 | -0.36(-0.86%) |
Aug 25, 2017 | 42.49 | 42.76 | 42.28 | 42.39 | 397,903 | -0.07(-0.17%) |
Aug 24, 2017 | 42.81 | 43.01 | 42.41 | 42.46 | 299,804 | -0.18(-0.42%) |
Aug 23, 2017 | 43.13 | 43.30 | 42.47 | 42.64 | 403,440 | -0.82(-1.88%) |
Aug 22, 2017 | 43.21 | 43.68 | 43.00 | 43.46 | 331,634 | +0.52(+1.20%) |
Aug 21, 2017 | 43.24 | 43.29 | 42.80 | 42.94 | 408,419 | -0.29(-0.68%) |
Aug 18, 2017 | 43.19 | 43.55 | 42.92 | 43.24 | 397,911 | -0.22(-0.51%) |
Aug 17, 2017 | 43.94 | 44.55 | 43.44 | 43.46 | 365,376 | -0.59(-1.33%) |
Aug 16, 2017 | 43.48 | 44.62 | 43.48 | 44.05 | 278,203 | +0.32(+0.73%) |
Aug 15, 2017 | 44.13 | 44.13 | 43.70 | 43.73 | 311,050 | -0.27(-0.61%) |
Aug 14, 2017 | 43.65 | 44.25 | 43.64 | 43.99 | 393,210 | +0.16(+0.37%) |
Aug 11, 2017 | 43.29 | 44.02 | 43.18 | 43.83 | 368,847 | +0.28(+0.63%) |
Aug 10, 2017 | 43.08 | 43.69 | 43.03 | 43.56 | 462,228 | +0.27(+0.62%) |
Aug 09, 2017 | 43.40 | 43.58 | 43.20 | 43.29 | 464,957 | -0.13(-0.31%) |
Aug 08, 2017 | 43.75 | 44.01 | 43.24 | 43.42 | 432,525 | -0.45(-1.03%) |
Aug 07, 2017 | 42.70 | 44.19 | 42.64 | 43.88 | 585,418 | +0.81(+1.88%) |
Aug 04, 2017 | 42.74 | 43.09 | 42.03 | 43.07 | 408,110 | +0.47(+1.11%) |
Aug 03, 2017 | 42.89 | 43.54 | 42.39 | 42.60 | 655,032 | -0.37(-0.87%) |
Aug 02, 2017 | 43.92 | 44.07 | 42.79 | 42.97 | 1,010,474 | -0.91(-2.07%) |
Aug 01, 2017 | 45.65 | 45.66 | 42.81 | 43.88 | 2,769,592 | +1.78(+4.23%) |
Jul 31, 2017 | 42.76 | 43.13 | 41.92 | 42.10 | 2,362,257 | -0.36(-0.84%) |
Jul 28, 2017 | 43.22 | 43.38 | 42.29 | 42.45 | 1,511,473 | -1.05(-2.41%) |
Jul 27, 2017 | 44.02 | 44.02 | 43.18 | 43.50 | 1,031,011 | -0.47(-1.07%) |
Jul 26, 2017 | 44.94 | 45.03 | 43.65 | 43.97 | 1,033,936 | -1.05(-2.33%) |
Jul 25, 2017 | 44.73 | 45.16 | 44.08 | 45.02 | 934,554 | +0.27(+0.60%) |
Jul 24, 2017 | 44.87 | 45.10 | 44.47 | 44.76 | 597,525 | -0.22(-0.49%) |
Jul 21, 2017 | 45.02 | 45.14 | 44.72 | 44.98 | 509,546 | +0.24(+0.54%) |
Jul 20, 2017 | 44.72 | 45.00 | 44.63 | 44.74 | 367,333 | -0.10(-0.22%) |
Jul 19, 2017 | 44.56 | 45.10 | 44.37 | 44.84 | 348,384 | +0.40(+0.90%) |
Jul 18, 2017 | 44.70 | 44.70 | 43.89 | 44.44 | 615,175 | -0.26(-0.58%) |
Jul 17, 2017 | 44.58 | 45.07 | 44.43 | 44.70 | 290,372 | +0.13(+0.30%) |
Jul 14, 2017 | 44.62 | 44.94 | 44.54 | 44.56 | 344,806 | -0.12(-0.26%) |
Jul 13, 2017 | 45.57 | 45.69 | 44.11 | 44.68 | 512,960 | -0.78(-1.72%) |
Jul 12, 2017 | 45.73 | 46.02 | 45.37 | 45.46 | 758,520 | -0.03(-0.06%) |
Jul 11, 2017 | 45.01 | 45.52 | 44.96 | 45.49 | 573,268 | +0.55(+1.23%) |
Jul 10, 2017 | 45.26 | 45.26 | 44.78 | 44.94 | 558,387 | -0.37(-0.82%) |
Jul 07, 2017 | 45.06 | 45.58 | 44.85 | 45.31 | 477,808 | +0.36(+0.81%) |
Jul 06, 2017 | 44.54 | 45.33 | 44.42 | 44.94 | 737,695 | +0.07(+0.16%) |
Jul 05, 2017 | 45.19 | 45.25 | 44.46 | 44.87 | 557,662 | -0.30(-0.67%) |