Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.04 | 39.17 | 38.99 | 39.11 | 87,920 | +0.11(+0.28%) |
Sep 28, 2017 | 38.99 | 39.03 | 38.95 | 39.00 | 43,541 | -0.08(-0.22%) |
Sep 27, 2017 | 38.99 | 39.16 | 38.90 | 39.09 | 64,258 | +0.24(+0.61%) |
Sep 26, 2017 | 38.99 | 38.99 | 38.84 | 38.85 | 186,335 | -0.03(-0.07%) |
Sep 25, 2017 | 38.85 | 39.00 | 38.77 | 38.88 | 93,321 | -0.09(-0.22%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.82 | 38.96 | 65,279 | +0.08(+0.21%) |
Sep 21, 2017 | 38.97 | 38.97 | 38.84 | 38.88 | 38,760 | -0.08(-0.21%) |
Sep 20, 2017 | 38.86 | 39.02 | 38.78 | 38.96 | 82,750 | +0.09(+0.24%) |
Sep 19, 2017 | 39.00 | 39.00 | 38.77 | 38.87 | 65,494 | -0.07(-0.17%) |
Sep 18, 2017 | 39.13 | 39.20 | 38.90 | 38.94 | 34,945 | -0.15(-0.38%) |
Sep 15, 2017 | 39.01 | 39.11 | 39.01 | 39.09 | 114,590 | -0.06(-0.15%) |
Sep 14, 2017 | 39.30 | 39.30 | 39.12 | 39.14 | 69,759 | -0.24(-0.60%) |
Sep 13, 2017 | 39.20 | 39.40 | 39.20 | 39.38 | 97,427 | +0.27(+0.68%) |
Sep 12, 2017 | 39.01 | 39.12 | 38.96 | 39.11 | 35,306 | +0.20(+0.53%) |
Sep 11, 2017 | 38.86 | 38.93 | 38.85 | 38.91 | 49,874 | +0.20(+0.51%) |
Sep 08, 2017 | 38.80 | 38.80 | 38.61 | 38.71 | 120,257 | -0.17(-0.43%) |
Sep 07, 2017 | 39.19 | 39.19 | 38.81 | 38.88 | 33,607 | -0.20(-0.52%) |
Sep 06, 2017 | 38.89 | 39.13 | 38.88 | 39.08 | 104,877 | +0.23(+0.60%) |
Sep 05, 2017 | 38.90 | 39.05 | 38.67 | 38.85 | 47,035 | -0.14(-0.35%) |
Sep 01, 2017 | 38.96 | 39.03 | 38.95 | 38.99 | 47,720 | +0.13(+0.34%) |
Aug 31, 2017 | 38.76 | 38.88 | 38.76 | 38.85 | 45,205 | +0.19(+0.49%) |
Aug 30, 2017 | 38.40 | 38.71 | 38.40 | 38.66 | 60,934 | +0.27(+0.69%) |
Aug 29, 2017 | 38.16 | 38.44 | 38.16 | 38.40 | 50,913 | +0.00(+0.01%) |
Aug 28, 2017 | 38.48 | 38.48 | 38.36 | 38.39 | 70,058 | +0.00(+0.01%) |
Aug 25, 2017 | 38.37 | 38.51 | 38.33 | 38.39 | 73,743 | +0.17(+0.44%) |
Aug 24, 2017 | 38.60 | 38.69 | 38.22 | 38.22 | 82,539 | -0.27(-0.70%) |
Aug 23, 2017 | 38.58 | 38.58 | 38.44 | 38.49 | 44,548 | -0.31(-0.81%) |
Aug 22, 2017 | 38.51 | 38.84 | 38.51 | 38.80 | 143,032 | +0.39(+1.01%) |
Aug 21, 2017 | 38.30 | 38.46 | 38.27 | 38.41 | 45,079 | +0.10(+0.25%) |
Aug 18, 2017 | 38.40 | 38.53 | 38.32 | 38.32 | 58,973 | -0.13(-0.35%) |
Aug 17, 2017 | 38.71 | 38.99 | 38.45 | 38.45 | 75,657 | -0.62(-1.58%) |
Aug 16, 2017 | 39.02 | 39.16 | 39.00 | 39.07 | 43,215 | +0.17(+0.43%) |
Aug 15, 2017 | 39.26 | 39.26 | 38.90 | 38.90 | 206,330 | -0.29(-0.75%) |
Aug 14, 2017 | 39.21 | 39.32 | 39.15 | 39.19 | 74,971 | +0.22(+0.55%) |
Aug 11, 2017 | 38.77 | 39.05 | 38.77 | 38.98 | 80,995 | +0.21(+0.53%) |
Aug 10, 2017 | 39.17 | 39.24 | 38.77 | 38.77 | 64,349 | -0.56(-1.43%) |
Aug 09, 2017 | 39.13 | 39.35 | 39.06 | 39.33 | 103,787 | -0.16(-0.40%) |
Aug 08, 2017 | 39.60 | 39.73 | 39.45 | 39.49 | 40,990 | -0.09(-0.22%) |
Aug 07, 2017 | 39.55 | 39.62 | 39.51 | 39.58 | 41,633 | +0.11(+0.27%) |
Aug 04, 2017 | 39.56 | 39.56 | 39.36 | 39.47 | 48,440 | -0.02(-0.05%) |
Aug 03, 2017 | 39.64 | 39.68 | 39.46 | 39.49 | 360,144 | -0.17(-0.43%) |
Aug 02, 2017 | 39.78 | 39.78 | 39.45 | 39.66 | 102,281 | -0.17(-0.43%) |
Aug 01, 2017 | 39.86 | 39.86 | 39.75 | 39.83 | 97,444 | +0.14(+0.35%) |
Jul 31, 2017 | 39.83 | 39.85 | 39.57 | 39.69 | 91,819 | +0.02(+0.05%) |
Jul 28, 2017 | 39.55 | 39.70 | 39.52 | 39.67 | 68,952 | -0.19(-0.48%) |
Jul 27, 2017 | 39.81 | 40.06 | 39.56 | 39.86 | 641,993 | +0.22(+0.55%) |
Jul 26, 2017 | 39.67 | 39.67 | 39.61 | 39.64 | 65,212 | +0.00(+0.01%) |
Jul 25, 2017 | 39.47 | 39.70 | 39.46 | 39.64 | 437,833 | +0.30(+0.77%) |
Jul 24, 2017 | 39.37 | 39.40 | 39.32 | 39.34 | 153,502 | -0.04(-0.11%) |
Jul 21, 2017 | 39.29 | 39.38 | 39.28 | 39.38 | 54,968 | +0.00(+0.01%) |
Jul 20, 2017 | 39.52 | 39.52 | 39.31 | 39.38 | 3,670,356 | -0.10(-0.26%) |
Jul 19, 2017 | 39.34 | 39.51 | 39.34 | 39.48 | 68,152 | +0.18(+0.45%) |
Jul 18, 2017 | 39.23 | 39.37 | 39.19 | 39.31 | 333,145 | +0.06(+0.16%) |
Jul 17, 2017 | 39.15 | 39.30 | 39.15 | 39.24 | 1,627,909 | +0.11(+0.28%) |
Jul 14, 2017 | 39.09 | 39.16 | 38.99 | 39.13 | 43,383 | +0.12(+0.30%) |
Jul 13, 2017 | 39.01 | 39.07 | 38.99 | 39.01 | 40,081 | +0.06(+0.15%) |
Jul 12, 2017 | 38.85 | 38.98 | 38.85 | 38.95 | 46,488 | +0.34(+0.87%) |
Jul 11, 2017 | 38.66 | 38.70 | 38.56 | 38.62 | 78,202 | -0.09(-0.22%) |
Jul 10, 2017 | 38.76 | 38.77 | 38.65 | 38.70 | 100,826 | -0.07(-0.19%) |
Jul 07, 2017 | 38.58 | 38.80 | 38.44 | 38.78 | 102,744 | +0.27(+0.71%) |
Jul 06, 2017 | 38.74 | 38.74 | 38.49 | 38.50 | 372,427 | -0.35(-0.90%) |
Jul 05, 2017 | 38.82 | 38.91 | 38.72 | 38.85 | 918,554 | -0.05(-0.13%) |