Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.40 | 41.72 | 40.74 | 41.62 | 2,903,886 | +0.16(+0.40%) |
Sep 28, 2017 | 41.60 | 42.03 | 41.28 | 41.46 | 1,675,184 | -0.07(-0.16%) |
Sep 27, 2017 | 41.08 | 41.52 | 1,976,035 | +0.06(+0.14%) | ||
Sep 26, 2017 | 41.49 | 41.86 | 40.92 | 41.47 | 1,579,597 | +0.09(+0.22%) |
Sep 25, 2017 | 42.43 | 42.72 | 41.00 | 41.37 | 2,132,616 | -1.22(-2.86%) |
Sep 22, 2017 | 42.62 | 42.86 | 42.38 | 42.59 | 1,339,842 | -0.13(-0.31%) |
Sep 21, 2017 | 42.62 | 42.84 | 42.24 | 42.72 | 1,857,855 | +0.12(+0.29%) |
Sep 20, 2017 | 42.76 | 42.89 | 42.04 | 42.60 | 2,957,231 | -0.10(-0.23%) |
Sep 19, 2017 | 42.39 | 42.84 | 42.15 | 42.70 | 2,212,816 | +0.47(+1.11%) |
Sep 18, 2017 | 41.80 | 42.69 | 41.67 | 42.23 | 4,098,773 | +0.81(+1.97%) |
Sep 15, 2017 | 40.96 | 41.52 | 40.96 | 41.42 | 3,669,477 | +0.58(+1.41%) |
Sep 14, 2017 | 40.40 | 41.53 | 39.79 | 40.84 | 3,894,216 | +0.40(+1.00%) |
Sep 13, 2017 | 40.99 | 41.28 | 40.34 | 40.44 | 2,274,630 | -0.67(-1.64%) |
Sep 12, 2017 | 41.89 | 42.43 | 40.96 | 41.11 | 4,027,248 | -0.42(-1.01%) |
Sep 11, 2017 | 41.11 | 41.93 | 41.03 | 41.53 | 1,641,773 | +0.65(+1.59%) |
Sep 08, 2017 | 39.89 | 41.00 | 39.84 | 40.88 | 2,807,194 | +0.63(+1.57%) |
Sep 07, 2017 | 39.66 | 40.26 | 39.48 | 40.25 | 2,564,141 | +0.81(+2.04%) |
Sep 06, 2017 | 39.81 | 39.94 | 39.29 | 39.44 | 2,027,613 | -0.20(-0.50%) |
Sep 05, 2017 | 41.12 | 41.26 | 39.29 | 39.64 | 2,701,196 | -1.47(-3.58%) |
Sep 01, 2017 | 40.54 | 41.33 | 40.31 | 41.11 | 1,698,035 | +0.76(+1.87%) |
Aug 31, 2017 | 39.80 | 40.52 | 39.60 | 40.36 | 2,642,502 | +0.96(+2.44%) |
Aug 30, 2017 | 39.20 | 39.57 | 39.15 | 39.39 | 922,837 | +0.23(+0.59%) |
Aug 29, 2017 | 38.87 | 39.47 | 38.74 | 39.16 | 1,021,090 | -0.08(-0.21%) |
Aug 28, 2017 | 39.38 | 39.58 | 39.00 | 39.24 | 1,582,443 | +0.08(+0.21%) |
Aug 25, 2017 | 39.41 | 39.57 | 38.88 | 39.16 | 1,823,220 | +0.11(+0.27%) |
Aug 24, 2017 | 39.39 | 39.48 | 38.71 | 39.06 | 1,158,854 | -0.03(-0.08%) |
Aug 23, 2017 | 38.95 | 39.74 | 38.83 | 39.09 | 1,104,643 | -0.17(-0.44%) |
Aug 22, 2017 | 38.48 | 39.36 | 38.39 | 39.26 | 1,880,792 | +1.13(+2.98%) |
Aug 21, 2017 | 38.04 | 38.50 | 37.58 | 38.13 | 1,405,202 | +0.23(+0.61%) |
Aug 18, 2017 | 37.14 | 38.62 | 36.73 | 37.90 | 2,008,670 | +0.96(+2.61%) |
Aug 17, 2017 | 37.77 | 38.12 | 36.85 | 36.93 | 1,732,203 | -1.16(-3.04%) |
Aug 16, 2017 | 38.79 | 38.79 | 37.61 | 38.09 | 1,975,477 | -0.48(-1.24%) |
Aug 15, 2017 | 38.88 | 39.06 | 38.22 | 38.57 | 1,293,194 | -0.13(-0.34%) |
Aug 14, 2017 | 38.77 | 39.02 | 37.72 | 38.70 | 5,613,900 | +0.62(+1.62%) |
Aug 11, 2017 | 36.32 | 38.36 | 36.31 | 38.09 | 2,358,500 | +1.59(+4.35%) |
Aug 10, 2017 | 37.72 | 37.74 | 36.22 | 36.50 | 3,181,317 | -1.53(-4.02%) |
Aug 09, 2017 | 38.11 | 39.03 | 37.67 | 38.03 | 5,349,668 | -0.76(-1.97%) |
Aug 08, 2017 | 40.89 | 41.13 | 38.40 | 38.79 | 4,684,718 | -2.11(-5.16%) |
Aug 07, 2017 | 41.09 | 42.33 | 40.73 | 40.90 | 3,187,740 | +0.38(+0.93%) |
Aug 04, 2017 | 39.06 | 40.82 | 38.63 | 40.53 | 2,698,919 | +1.78(+4.58%) |
Aug 03, 2017 | 40.44 | 41.12 | 38.66 | 38.75 | 4,387,462 | -0.67(-1.71%) |
Aug 02, 2017 | 39.65 | 39.99 | 38.46 | 39.43 | 2,796,600 | +0.02(+0.06%) |
Aug 01, 2017 | 39.53 | 39.63 | 39.08 | 39.40 | 2,131,149 | +0.27(+0.69%) |
Jul 31, 2017 | 39.60 | 39.98 | 38.66 | 39.13 | 2,683,220 | -0.39(-1.00%) |
Jul 28, 2017 | 38.40 | 39.67 | 38.24 | 39.52 | 2,035,397 | +0.88(+2.28%) |
Jul 27, 2017 | 39.32 | 39.55 | 37.58 | 38.64 | 2,198,484 | -0.41(-1.05%) |
Jul 26, 2017 | 39.66 | 39.93 | 38.39 | 39.06 | 3,004,795 | -0.41(-1.04%) |
Jul 25, 2017 | 38.59 | 39.59 | 38.38 | 39.47 | 4,207,531 | +1.39(+3.65%) |
Jul 24, 2017 | 37.21 | 38.22 | 37.08 | 38.08 | 3,532,737 | +1.26(+3.41%) |
Jul 21, 2017 | 36.67 | 36.99 | 36.27 | 36.82 | 2,068,200 | -0.01(-0.02%) |
Jul 20, 2017 | 37.26 | 36.18 | 36.83 | 2,245,966 | -0.28(-0.75%) | |
Jul 19, 2017 | 36.98 | 37.35 | 36.84 | 37.11 | 3,251,838 | +0.21(+0.56%) |
Jul 18, 2017 | 36.89 | 36.98 | 36.26 | 36.90 | 1,705,885 | -0.10(-0.27%) |
Jul 17, 2017 | 36.84 | 37.44 | 36.58 | 37.00 | 2,480,890 | +0.21(+0.58%) |
Jul 14, 2017 | 36.38 | 37.12 | 36.24 | 36.79 | 2,268,147 | +0.62(+1.70%) |
Jul 13, 2017 | 35.51 | 36.20 | 35.37 | 36.17 | 3,437,142 | +0.88(+2.49%) |
Jul 12, 2017 | 34.73 | 35.45 | 34.73 | 35.29 | 2,618,630 | +0.98(+2.85%) |
Jul 11, 2017 | 33.65 | 34.49 | 33.34 | 34.31 | 2,639,878 | +0.74(+2.20%) |
Jul 10, 2017 | 32.96 | 33.76 | 32.52 | 33.57 | 2,608,856 | +0.62(+1.90%) |
Jul 07, 2017 | 32.00 | 33.36 | 32.00 | 32.95 | 3,133,058 | +1.10(+3.46%) |
Jul 06, 2017 | 32.05 | 32.69 | 31.78 | 31.85 | 3,800,355 | -0.45(-1.40%) |
Jul 05, 2017 | 32.02 | 32.61 | 31.38 | 32.30 | 5,346,607 | +0.99(+3.15%) |