Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.34 | 43.88 | 43.31 | 43.73 | 3,240,390 | +0.42(+0.97%) |
Sep 28, 2017 | 43.25 | 43.53 | 43.02 | 43.31 | 2,157,660 | -0.04(-0.09%) |
Sep 27, 2017 | 43.36 | 43.35 | 2,678,181 | +0.69(+1.62%) | ||
Sep 26, 2017 | 42.80 | 42.89 | 42.45 | 42.66 | 1,667,899 | -0.24(-0.56%) |
Sep 25, 2017 | 42.19 | 42.97 | 42.13 | 42.90 | 3,054,957 | +0.81(+1.92%) |
Sep 22, 2017 | 42.17 | 42.28 | 41.84 | 42.09 | 1,788,743 | -0.13(-0.31%) |
Sep 21, 2017 | 42.09 | 42.30 | 41.95 | 42.22 | 2,975,643 | +0.09(+0.21%) |
Sep 20, 2017 | 41.75 | 42.14 | 41.72 | 42.13 | 2,636,784 | +0.47(+1.13%) |
Sep 19, 2017 | 41.80 | 41.94 | 41.59 | 41.66 | 2,415,277 | -0.11(-0.26%) |
Sep 18, 2017 | 41.46 | 41.91 | 41.27 | 41.77 | 2,753,251 | +0.22(+0.53%) |
Sep 15, 2017 | 41.58 | 41.67 | 41.20 | 41.55 | 14,683,881 | -0.08(-0.19%) |
Sep 14, 2017 | 41.13 | 41.63 | 41.09 | 41.63 | 3,375,628 | +0.68(+1.66%) |
Sep 13, 2017 | 40.76 | 41.12 | 40.65 | 40.95 | 1,716,199 | +0.31(+0.76%) |
Sep 12, 2017 | 40.10 | 40.78 | 40.02 | 40.64 | 2,091,770 | +0.56(+1.40%) |
Sep 11, 2017 | 39.70 | 40.14 | 39.61 | 40.08 | 2,427,785 | +0.36(+0.91%) |
Sep 08, 2017 | 39.92 | 39.92 | 39.55 | 39.72 | 1,628,369 | -0.15(-0.38%) |
Sep 07, 2017 | 39.72 | 39.92 | 39.52 | 39.87 | 1,339,099 | +0.08(+0.20%) |
Sep 06, 2017 | 39.53 | 39.92 | 39.22 | 39.79 | 2,395,854 | +0.37(+0.94%) |
Sep 05, 2017 | 39.67 | 39.77 | 38.89 | 39.42 | 2,307,945 | -0.09(-0.23%) |
Sep 01, 2017 | 39.15 | 39.65 | 38.88 | 39.51 | 2,106,250 | +0.38(+0.97%) |
Aug 31, 2017 | 39.16 | 39.23 | 38.79 | 39.13 | 2,789,359 | -0.22(-0.56%) |
Aug 30, 2017 | 39.36 | 39.63 | 39.09 | 39.35 | 2,367,048 | -0.15(-0.38%) |
Aug 29, 2017 | 38.62 | 39.59 | 38.38 | 39.50 | 2,809,893 | +0.54(+1.39%) |
Aug 28, 2017 | 39.09 | 39.30 | 38.81 | 38.96 | 1,244,756 | -0.22(-0.56%) |
Aug 25, 2017 | 39.35 | 39.42 | 39.11 | 39.18 | 1,366,645 | -0.03(-0.08%) |
Aug 24, 2017 | 39.06 | 39.29 | 38.88 | 39.21 | 1,860,153 | -0.10(-0.25%) |
Aug 23, 2017 | 38.82 | 39.52 | 38.76 | 39.31 | 3,159,918 | +0.27(+0.69%) |
Aug 22, 2017 | 38.97 | 39.10 | 38.90 | 39.04 | 1,529,396 | +0.16(+0.41%) |
Aug 21, 2017 | 39.36 | 39.42 | 38.83 | 38.88 | 1,611,896 | -0.65(-1.64%) |
Aug 18, 2017 | 39.52 | 39.64 | 39.29 | 39.53 | 1,409,714 | -0.05(-0.13%) |
Aug 17, 2017 | 39.84 | 39.98 | 39.55 | 39.58 | 1,526,569 | -0.36(-0.90%) |
Aug 16, 2017 | 40.83 | 40.89 | 39.89 | 39.94 | 1,899,348 | -0.78(-1.92%) |
Aug 15, 2017 | 40.77 | 40.87 | 40.51 | 40.72 | 1,659,480 | -0.12(-0.29%) |
Aug 14, 2017 | 41.19 | 41.55 | 40.77 | 40.84 | 1,701,802 | -0.27(-0.66%) |
Aug 11, 2017 | 41.18 | 41.29 | 40.95 | 41.11 | 3,088,447 | -0.15(-0.36%) |
Aug 10, 2017 | 41.69 | 41.69 | 41.01 | 41.26 | 3,269,798 | -0.35(-0.84%) |
Aug 09, 2017 | 41.71 | 41.91 | 41.38 | 41.61 | 2,315,785 | -0.04(-0.10%) |
Aug 08, 2017 | 41.26 | 41.80 | 41.21 | 41.65 | 2,905,902 | -0.08(-0.19%) |
Aug 04, 2017 | 41.31 | 41.76 | 41.21 | 41.73 | 1,691,879 | +0.54(+1.31%) |
Aug 03, 2017 | 41.16 | 41.45 | 40.86 | 41.19 | 2,397,558 | +0.04(+0.10%) |
Aug 02, 2017 | 40.26 | 41.20 | 40.21 | 41.15 | 2,943,678 | +0.79(+1.96%) |
Aug 01, 2017 | 40.51 | 40.68 | 39.92 | 40.36 | 2,771,153 | -0.31(-0.76%) |
Jul 31, 2017 | 40.33 | 40.93 | 40.30 | 40.67 | 2,584,888 | +0.31(+0.77%) |
Jul 28, 2017 | 39.50 | 40.57 | 39.40 | 40.36 | 2,625,793 | +0.59(+1.48%) |
Jul 27, 2017 | 38.19 | 39.79 | 38.11 | 39.77 | 3,137,386 | +0.79(+2.03%) |
Jul 26, 2017 | 39.17 | 39.62 | 38.98 | 38.98 | 2,744,040 | +0.00(+0.00%) |
Jul 25, 2017 | 38.56 | 39.13 | 38.50 | 38.98 | 2,120,068 | +0.61(+1.59%) |
Jul 24, 2017 | 38.50 | 38.53 | 38.07 | 38.37 | 1,547,737 | -0.05(-0.13%) |
Jul 21, 2017 | 38.82 | 38.82 | 38.27 | 38.42 | 2,142,647 | -0.40(-1.03%) |
Jul 20, 2017 | 38.69 | 38.80 | 38.38 | 38.82 | 2,242,371 | +0.26(+0.67%) |
Jul 19, 2017 | 37.76 | 38.62 | 37.75 | 38.56 | 1,767,994 | +0.81(+2.15%) |
Jul 18, 2017 | 37.60 | 37.83 | 37.53 | 37.75 | 1,833,786 | +0.20(+0.53%) |
Jul 17, 2017 | 37.50 | 37.82 | 37.42 | 37.55 | 1,889,267 | -0.07(-0.19%) |
Jul 14, 2017 | 37.50 | 37.75 | 37.36 | 37.62 | 1,627,199 | +0.32(+0.86%) |
Jul 13, 2017 | 37.10 | 37.51 | 37.04 | 37.30 | 3,312,342 | +0.00(+0.00%) |
Jul 12, 2017 | 37.56 | 37.83 | 37.10 | 37.30 | 3,119,074 | +0.04(+0.11%) |
Jul 11, 2017 | 36.33 | 37.27 | 36.16 | 37.26 | 2,927,292 | +0.73(+2.00%) |
Jul 10, 2017 | 36.55 | 36.78 | 36.34 | 36.53 | 2,040,330 | -0.14(-0.38%) |
Jul 07, 2017 | 36.72 | 36.77 | 36.09 | 36.67 | 2,329,225 | -0.26(-0.70%) |
Jul 06, 2017 | 37.20 | 37.56 | 36.84 | 36.93 | 2,720,658 | -0.42(-1.12%) |
Jul 05, 2017 | 37.45 | 37.60 | 36.87 | 37.35 | 2,405,215 | -0.19(-0.51%) |
Jul 04, 2017 | 38.32 | 38.40 | 37.43 | 37.54 | 1,314,155 | -0.35(-0.92%) |