Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.19 | 40.26 | 39.74 | 39.88 | 32,496 | -0.30(-0.74%) |
Sep 28, 2017 | 39.84 | 40.37 | 39.44 | 40.18 | 55,000 | +0.19(+0.46%) |
Sep 27, 2017 | 39.97 | 40.18 | 39.47 | 40.00 | 60,419 | -0.13(-0.32%) |
Sep 26, 2017 | 39.54 | 40.38 | 39.54 | 40.13 | 68,841 | +0.42(+1.06%) |
Sep 25, 2017 | 38.76 | 39.80 | 38.76 | 39.71 | 55,480 | +0.31(+0.80%) |
Sep 22, 2017 | 39.72 | 39.78 | 39.24 | 39.39 | 33,804 | -0.12(-0.31%) |
Sep 21, 2017 | 39.46 | 40.26 | 39.22 | 39.51 | 97,711 | -0.03(-0.08%) |
Sep 20, 2017 | 39.83 | 40.02 | 39.53 | 39.55 | 55,444 | -0.23(-0.57%) |
Sep 19, 2017 | 39.98 | 40.04 | 39.36 | 39.77 | 35,349 | -0.23(-0.56%) |
Sep 18, 2017 | 39.93 | 40.27 | 39.63 | 40.00 | 26,195 | -0.13(-0.32%) |
Sep 15, 2017 | 40.01 | 40.38 | 39.73 | 40.13 | 102,886 | +0.23(+0.59%) |
Sep 14, 2017 | 39.72 | 40.09 | 39.32 | 39.89 | 36,925 | +0.24(+0.61%) |
Sep 13, 2017 | 40.11 | 40.15 | 39.53 | 39.65 | 69,044 | -0.55(-1.36%) |
Sep 12, 2017 | 41.01 | 41.08 | 40.09 | 40.20 | 49,620 | -0.73(-1.79%) |
Sep 11, 2017 | 40.59 | 41.05 | 40.57 | 40.93 | 67,762 | +0.35(+0.85%) |
Sep 08, 2017 | 40.23 | 40.59 | 40.12 | 40.59 | 38,431 | +0.27(+0.66%) |
Sep 07, 2017 | 39.70 | 40.38 | 39.48 | 40.32 | 59,580 | +0.62(+1.56%) |
Sep 06, 2017 | 40.03 | 40.15 | 39.49 | 39.70 | 48,163 | -0.23(-0.57%) |
Sep 05, 2017 | 40.05 | 40.22 | 39.61 | 39.93 | 30,030 | -0.20(-0.50%) |
Sep 01, 2017 | 40.00 | 40.68 | 39.84 | 40.13 | 56,580 | -0.08(-0.20%) |
Aug 31, 2017 | 40.22 | 40.58 | 39.84 | 40.21 | 52,397 | +0.11(+0.28%) |
Aug 30, 2017 | 40.63 | 40.64 | 39.92 | 40.09 | 30,252 | -0.51(-1.25%) |
Aug 29, 2017 | 40.48 | 40.72 | 39.98 | 40.60 | 48,599 | -0.04(-0.10%) |
Aug 28, 2017 | 40.59 | 40.71 | 40.15 | 40.64 | 35,720 | +0.19(+0.48%) |
Aug 25, 2017 | 40.15 | 40.72 | 39.94 | 40.45 | 58,241 | +0.44(+1.11%) |
Aug 24, 2017 | 40.13 | 40.27 | 39.85 | 40.01 | 23,067 | -0.04(-0.10%) |
Aug 23, 2017 | 40.01 | 40.29 | 39.55 | 40.05 | 40,828 | -0.12(-0.30%) |
Aug 22, 2017 | 40.18 | 40.55 | 39.71 | 40.17 | 29,738 | +0.14(+0.34%) |
Aug 21, 2017 | 39.70 | 40.41 | 39.70 | 40.03 | 45,053 | +0.34(+0.85%) |
Aug 18, 2017 | 39.05 | 40.05 | 39.05 | 39.69 | 57,952 | +0.48(+1.21%) |
Aug 17, 2017 | 40.21 | 40.65 | 39.22 | 39.22 | 56,951 | -1.10(-2.72%) |
Aug 16, 2017 | 39.88 | 40.38 | 39.88 | 40.31 | 42,352 | +0.41(+1.03%) |
Aug 15, 2017 | 40.01 | 40.21 | 39.79 | 39.90 | 29,839 | -0.31(-0.78%) |
Aug 14, 2017 | 39.60 | 40.23 | 39.34 | 40.22 | 36,646 | +0.65(+1.63%) |
Aug 11, 2017 | 40.15 | 40.39 | 39.39 | 39.57 | 51,073 | -0.71(-1.76%) |
Aug 10, 2017 | 40.21 | 40.70 | 39.79 | 40.28 | 101,565 | -0.05(-0.12%) |
Aug 09, 2017 | 40.54 | 40.79 | 40.32 | 40.33 | 31,673 | -0.26(-0.63%) |
Aug 08, 2017 | 40.56 | 40.78 | 40.34 | 40.58 | 34,596 | +0.03(+0.08%) |
Aug 07, 2017 | 40.43 | 40.77 | 40.30 | 40.55 | 37,189 | +0.12(+0.30%) |
Aug 04, 2017 | 40.00 | 40.74 | 39.87 | 40.43 | 57,059 | +0.08(+0.20%) |
Aug 03, 2017 | 40.24 | 40.42 | 40.03 | 40.35 | 56,048 | +0.10(+0.24%) |
Aug 02, 2017 | 40.53 | 40.64 | 40.22 | 40.26 | 26,080 | -0.36(-0.89%) |
Aug 01, 2017 | 40.81 | 41.06 | 40.62 | 40.62 | 47,361 | -0.02(-0.04%) |
Jul 31, 2017 | 41.42 | 41.45 | 40.54 | 40.63 | 68,986 | -0.64(-1.55%) |
Jul 28, 2017 | 41.33 | 41.75 | 41.14 | 41.27 | 44,045 | +0.20(+0.49%) |
Jul 27, 2017 | 41.39 | 41.79 | 40.66 | 41.07 | 42,808 | -0.33(-0.79%) |
Jul 26, 2017 | 41.50 | 41.75 | 41.08 | 41.40 | 36,808 | -0.09(-0.21%) |
Jul 25, 2017 | 41.06 | 41.63 | 41.06 | 41.49 | 87,504 | +0.42(+1.03%) |
Jul 24, 2017 | 41.11 | 41.29 | 40.70 | 41.06 | 81,811 | +0.06(+0.14%) |
Jul 21, 2017 | 40.56 | 41.34 | 40.31 | 41.01 | 153,292 | +0.74(+1.83%) |
Jul 20, 2017 | 39.81 | 40.43 | 39.66 | 40.27 | 41,655 | +0.46(+1.15%) |
Jul 19, 2017 | 39.58 | 39.93 | 39.50 | 39.82 | 36,868 | +0.26(+0.65%) |
Jul 18, 2017 | 39.43 | 39.57 | 39.29 | 39.56 | 36,055 | +0.12(+0.30%) |
Jul 17, 2017 | 39.07 | 39.58 | 38.86 | 39.44 | 49,951 | +0.38(+0.96%) |
Jul 14, 2017 | 38.83 | 39.22 | 38.72 | 39.06 | 33,910 | +0.23(+0.60%) |
Jul 13, 2017 | 39.26 | 39.26 | 38.53 | 38.83 | 45,976 | -0.43(-1.10%) |
Jul 12, 2017 | 38.80 | 39.38 | 38.80 | 39.26 | 29,005 | +0.58(+1.51%) |
Jul 11, 2017 | 38.63 | 38.98 | 38.46 | 38.68 | 36,504 | +0.09(+0.23%) |
Jul 10, 2017 | 38.89 | 39.10 | 38.51 | 38.59 | 67,035 | -0.40(-1.03%) |
Jul 07, 2017 | 38.70 | 39.15 | 38.58 | 38.99 | 25,527 | +0.36(+0.93%) |
Jul 06, 2017 | 38.56 | 38.65 | 38.31 | 38.63 | 56,221 | -0.11(-0.29%) |
Jul 05, 2017 | 38.91 | 38.91 | 38.46 | 38.74 | 51,942 | -0.04(-0.10%) |