Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.67 | 41.07 | 40.14 | 40.86 | 401,587 | +0.37(+0.92%) |
Sep 28, 2017 | 40.96 | 41.09 | 39.73 | 40.49 | 723,039 | -0.47(-1.14%) |
Sep 27, 2017 | 39.56 | 40.98 | 39.33 | 40.96 | 1,043,515 | +2.61(+6.81%) |
Sep 26, 2017 | 38.42 | 38.65 | 38.24 | 38.35 | 273,909 | +0.06(+0.16%) |
Sep 25, 2017 | 38.00 | 38.93 | 38.00 | 38.29 | 495,207 | +0.00(+0.00%) |
Sep 22, 2017 | 37.69 | 38.33 | 37.36 | 38.29 | 611,492 | +0.70(+1.86%) |
Sep 21, 2017 | 37.88 | 38.26 | 37.55 | 37.59 | 466,481 | -0.38(-1.01%) |
Sep 20, 2017 | 37.71 | 38.72 | 37.61 | 37.97 | 370,902 | -0.06(-0.16%) |
Sep 19, 2017 | 39.19 | 39.56 | 37.61 | 38.03 | 1,087,640 | -1.09(-2.78%) |
Sep 18, 2017 | 40.44 | 40.58 | 39.02 | 39.12 | 761,361 | -1.24(-3.08%) |
Sep 15, 2017 | 40.17 | 40.59 | 40.12 | 40.36 | 759,503 | +0.20(+0.51%) |
Sep 14, 2017 | 40.17 | 40.35 | 39.92 | 40.16 | 489,068 | -0.13(-0.32%) |
Sep 13, 2017 | 40.37 | 40.61 | 40.02 | 40.29 | 460,955 | -0.10(-0.25%) |
Sep 12, 2017 | 40.05 | 40.43 | 39.81 | 40.39 | 561,640 | +0.39(+0.98%) |
Sep 11, 2017 | 40.36 | 40.61 | 39.70 | 40.00 | 379,798 | -0.11(-0.28%) |
Sep 08, 2017 | 39.89 | 40.24 | 39.31 | 40.11 | 472,085 | +0.27(+0.68%) |
Sep 07, 2017 | 39.97 | 39.97 | 39.49 | 39.84 | 181,355 | +0.02(+0.04%) |
Sep 06, 2017 | 39.92 | 39.99 | 39.22 | 39.82 | 650,754 | -0.06(-0.15%) |
Sep 05, 2017 | 39.53 | 39.96 | 39.33 | 39.88 | 532,322 | +0.25(+0.62%) |
Sep 01, 2017 | 38.83 | 39.95 | 38.53 | 39.63 | 615,678 | +0.83(+2.13%) |
Aug 31, 2017 | 38.86 | 39.00 | 38.50 | 38.81 | 602,079 | +0.26(+0.66%) |
Aug 30, 2017 | 37.20 | 38.92 | 37.20 | 38.55 | 1,217,987 | +1.54(+4.16%) |
Aug 29, 2017 | 36.24 | 37.15 | 36.20 | 37.01 | 450,404 | +0.60(+1.64%) |
Aug 28, 2017 | 36.38 | 36.61 | 36.13 | 36.41 | 193,931 | +0.04(+0.12%) |
Aug 25, 2017 | 35.85 | 37.08 | 35.58 | 36.37 | 368,617 | +0.63(+1.76%) |
Aug 24, 2017 | 36.15 | 36.33 | 35.66 | 35.74 | 363,410 | -0.34(-0.94%) |
Aug 23, 2017 | 35.55 | 36.12 | 35.55 | 36.08 | 196,821 | +0.17(+0.47%) |
Aug 22, 2017 | 35.43 | 36.03 | 35.43 | 35.91 | 210,978 | +0.52(+1.47%) |
Aug 21, 2017 | 36.26 | 36.33 | 35.19 | 35.39 | 382,380 | -0.95(-2.62%) |
Aug 18, 2017 | 36.04 | 36.54 | 36.04 | 36.35 | 576,132 | +0.31(+0.87%) |
Aug 17, 2017 | 36.34 | 36.64 | 35.96 | 36.03 | 507,494 | -0.47(-1.28%) |
Aug 16, 2017 | 36.49 | 36.74 | 36.20 | 36.50 | 359,131 | +0.07(+0.19%) |
Aug 15, 2017 | 36.53 | 36.87 | 36.28 | 36.43 | 445,278 | -0.02(-0.05%) |
Aug 14, 2017 | 36.30 | 36.59 | 36.08 | 36.45 | 727,134 | +0.29(+0.80%) |
Aug 11, 2017 | 36.01 | 36.37 | 35.96 | 36.16 | 480,235 | +0.11(+0.31%) |
Aug 10, 2017 | 36.25 | 36.32 | 35.91 | 36.05 | 571,228 | -0.37(-1.03%) |
Aug 09, 2017 | 35.90 | 36.65 | 35.82 | 36.42 | 574,318 | +0.37(+1.01%) |
Aug 08, 2017 | 36.23 | 36.46 | 35.99 | 36.06 | 365,519 | -0.16(-0.45%) |
Aug 07, 2017 | 36.35 | 36.58 | 36.15 | 36.22 | 493,056 | -0.02(-0.05%) |
Aug 04, 2017 | 36.55 | 36.73 | 36.10 | 36.24 | 691,262 | -0.30(-0.81%) |
Aug 03, 2017 | 36.75 | 37.03 | 36.39 | 36.53 | 595,906 | -0.01(-0.02%) |
Aug 02, 2017 | 37.46 | 37.69 | 36.03 | 36.54 | 1,615,858 | -1.13(-3.01%) |
Aug 01, 2017 | 35.16 | 38.80 | 34.93 | 37.68 | 3,452,484 | +2.86(+8.22%) |
Jul 31, 2017 | 35.41 | 35.43 | 34.15 | 34.81 | 1,347,632 | -0.37(-1.06%) |
Jul 28, 2017 | 35.11 | 35.54 | 34.86 | 35.19 | 1,074,019 | -0.04(-0.12%) |
Jul 27, 2017 | 35.78 | 35.89 | 35.00 | 35.23 | 780,009 | -0.47(-1.33%) |
Jul 26, 2017 | 35.58 | 36.03 | 35.48 | 35.70 | 691,079 | +0.14(+0.40%) |
Jul 25, 2017 | 35.99 | 36.20 | 35.45 | 35.56 | 700,424 | -0.27(-0.76%) |
Jul 24, 2017 | 36.20 | 36.23 | 35.81 | 35.83 | 388,125 | -0.30(-0.84%) |
Jul 21, 2017 | 37.07 | 37.07 | 35.71 | 36.14 | 889,277 | -1.05(-2.82%) |
Jul 20, 2017 | 38.22 | 37.03 | 37.19 | 347,459 | -0.68(-1.79%) | |
Jul 19, 2017 | 37.86 | 38.24 | 37.85 | 37.86 | 560,814 | +0.38(+1.02%) |
Jul 18, 2017 | 37.84 | 37.84 | 37.15 | 37.48 | 490,409 | +0.00(+0.00%) |
Jul 17, 2017 | 37.17 | 37.74 | 37.13 | 37.48 | 838,860 | +0.29(+0.77%) |
Jul 14, 2017 | 35.92 | 37.49 | 35.82 | 37.19 | 954,293 | +1.28(+3.56%) |
Jul 13, 2017 | 36.02 | 36.49 | 35.76 | 35.92 | 842,984 | +0.03(+0.07%) |
Jul 12, 2017 | 36.56 | 36.74 | 35.60 | 35.89 | 1,058,919 | -0.39(-1.07%) |
Jul 11, 2017 | 37.09 | 37.41 | 36.25 | 36.28 | 1,078,627 | -1.07(-2.86%) |
Jul 10, 2017 | 37.58 | 38.13 | 36.63 | 37.35 | 1,265,329 | -0.51(-1.34%) |
Jul 07, 2017 | 37.04 | 38.96 | 36.80 | 37.85 | 2,831,321 | -2.54(-6.29%) |
Jul 06, 2017 | 40.63 | 40.78 | 39.90 | 40.40 | 529,100 | -0.65(-1.59%) |
Jul 05, 2017 | 41.11 | 42.22 | 40.72 | 41.05 | 642,140 | +0.03(+0.06%) |