Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.89 | 40.09 | 39.87 | 40.04 | 831,586 | +0.12(+0.29%) |
Sep 28, 2017 | 39.82 | 39.96 | 39.72 | 39.93 | 899,692 | +0.06(+0.16%) |
Sep 27, 2017 | 39.93 | 39.77 | 39.87 | 587,523 | +0.04(+0.10%) | |
Sep 26, 2017 | 39.82 | 39.94 | 39.66 | 39.83 | 348,663 | -0.03(-0.08%) |
Sep 25, 2017 | 39.76 | 39.99 | 39.73 | 39.86 | 405,379 | +0.10(+0.25%) |
Sep 22, 2017 | 39.77 | 39.86 | 39.67 | 39.76 | 379,656 | +0.08(+0.19%) |
Sep 21, 2017 | 39.78 | 39.87 | 39.62 | 39.68 | 435,659 | -0.10(-0.25%) |
Sep 20, 2017 | 39.88 | 39.97 | 39.73 | 39.78 | 425,088 | -0.08(-0.19%) |
Sep 19, 2017 | 39.79 | 39.87 | 39.74 | 39.86 | 399,731 | +0.11(+0.27%) |
Sep 18, 2017 | 39.93 | 39.93 | 39.65 | 39.75 | 549,483 | -0.19(-0.48%) |
Sep 15, 2017 | 39.82 | 40.04 | 39.78 | 39.94 | 1,302,166 | +0.19(+0.49%) |
Sep 14, 2017 | 39.72 | 39.85 | 39.69 | 39.75 | 443,432 | +0.05(+0.12%) |
Sep 13, 2017 | 39.73 | 39.84 | 39.70 | 39.70 | 662,466 | -0.05(-0.12%) |
Sep 12, 2017 | 39.87 | 39.87 | 39.65 | 39.75 | 627,431 | -0.13(-0.33%) |
Sep 11, 2017 | 40.03 | 40.08 | 39.77 | 39.88 | 523,813 | -0.14(-0.35%) |
Sep 08, 2017 | 40.16 | 40.16 | 39.87 | 40.02 | 444,308 | -0.22(-0.54%) |
Sep 07, 2017 | 39.98 | 40.27 | 39.98 | 40.24 | 771,479 | +0.26(+0.66%) |
Sep 06, 2017 | 40.03 | 40.04 | 39.94 | 39.98 | 648,818 | +0.00(+0.00%) |
Sep 05, 2017 | 39.87 | 40.04 | 39.85 | 39.98 | 462,534 | +0.11(+0.27%) |
Sep 01, 2017 | 39.84 | 39.89 | 39.71 | 39.87 | 844,862 | +0.11(+0.27%) |
Aug 31, 2017 | 39.63 | 39.77 | 39.48 | 39.76 | 568,608 | +0.15(+0.39%) |
Aug 30, 2017 | 39.60 | 39.78 | 39.51 | 39.60 | 787,575 | -0.05(-0.12%) |
Aug 29, 2017 | 39.72 | 39.84 | 39.57 | 39.65 | 348,795 | -0.04(-0.10%) |
Aug 28, 2017 | 39.68 | 39.78 | 39.58 | 39.69 | 898,457 | +0.03(+0.08%) |
Aug 25, 2017 | 39.75 | 39.76 | 39.64 | 39.66 | 139,469 | -0.10(-0.25%) |
Aug 24, 2017 | 39.74 | 39.79 | 39.53 | 39.76 | 302,721 | +0.00(+0.00%) |
Aug 23, 2017 | 39.63 | 39.76 | 39.44 | 39.76 | 261,227 | +0.08(+0.19%) |
Aug 22, 2017 | 39.69 | 39.71 | 39.48 | 39.68 | 391,319 | +0.01(+0.02%) |
Aug 21, 2017 | 39.70 | 39.78 | 39.61 | 39.68 | 500,762 | +0.00(+0.00%) |
Aug 18, 2017 | 39.46 | 39.77 | 39.34 | 39.68 | 1,436,275 | +0.12(+0.31%) |
Aug 17, 2017 | 39.78 | 39.84 | 39.53 | 39.55 | 970,443 | -0.21(-0.52%) |
Aug 16, 2017 | 39.94 | 39.95 | 39.72 | 39.76 | 640,311 | -0.12(-0.29%) |
Aug 15, 2017 | 39.81 | 40.10 | 39.80 | 39.88 | 634,148 | +0.05(+0.14%) |
Aug 14, 2017 | 40.17 | 40.17 | 39.81 | 39.82 | 1,076,315 | -0.35(-0.88%) |
Aug 11, 2017 | 40.11 | 40.22 | 40.08 | 40.17 | 1,299,166 | +0.01(+0.02%) |
Aug 10, 2017 | 40.18 | 40.27 | 40.03 | 40.17 | 1,465,697 | -0.07(-0.17%) |
Aug 09, 2017 | 40.21 | 40.31 | 40.05 | 40.24 | 1,493,237 | -0.01(-0.02%) |
Aug 08, 2017 | 40.21 | 40.34 | 40.14 | 40.24 | 880,696 | +0.00(+0.00%) |
Aug 07, 2017 | 40.22 | 40.31 | 40.16 | 40.24 | 842,202 | -0.02(-0.04%) |
Aug 04, 2017 | 40.06 | 40.26 | 40.05 | 40.26 | 793,419 | +0.14(+0.34%) |
Aug 03, 2017 | 40.10 | 40.17 | 39.92 | 40.12 | 1,601,205 | +0.04(+0.10%) |
Aug 02, 2017 | 40.25 | 40.43 | 40.06 | 40.08 | 1,157,306 | -0.43(-1.06%) |
Aug 01, 2017 | 40.37 | 40.51 | 40.17 | 40.51 | 1,041,947 | +0.10(+0.25%) |
Jul 31, 2017 | 40.24 | 40.41 | 40.22 | 40.41 | 1,018,632 | +0.17(+0.42%) |
Jul 28, 2017 | 40.30 | 40.34 | 40.15 | 40.24 | 1,798,738 | -0.07(-0.17%) |
Jul 27, 2017 | 40.43 | 40.46 | 40.31 | 40.31 | 966,067 | -0.10(-0.25%) |
Jul 26, 2017 | 40.31 | 40.51 | 40.30 | 40.41 | 1,384,888 | +0.06(+0.15%) |
Jul 25, 2017 | 40.24 | 40.44 | 40.17 | 40.35 | 1,654,445 | +0.12(+0.29%) |
Jul 24, 2017 | 40.06 | 40.44 | 40.04 | 40.24 | 1,732,717 | +0.07(+0.17%) |
Jul 21, 2017 | 40.33 | 40.58 | 40.03 | 40.17 | 3,937,532 | +0.01(+0.02%) |
Jul 20, 2017 | 39.23 | 40.27 | 39.19 | 40.16 | 10,535,329 | +6.88(+20.66%) |
Jul 19, 2017 | 32.83 | 33.35 | 32.83 | 33.28 | 496,126 | +0.45(+1.38%) |
Jul 18, 2017 | 32.62 | 32.94 | 32.59 | 32.83 | 421,526 | +0.25(+0.75%) |
Jul 17, 2017 | 32.50 | 32.70 | 32.26 | 32.59 | 373,754 | +0.08(+0.24%) |
Jul 14, 2017 | 32.54 | 32.72 | 32.42 | 32.51 | 321,641 | +0.14(+0.43%) |
Jul 13, 2017 | 32.50 | 32.55 | 32.15 | 32.37 | 492,199 | -0.13(-0.40%) |
Jul 12, 2017 | 32.34 | 32.53 | 32.19 | 32.50 | 419,234 | +0.47(+1.46%) |
Jul 11, 2017 | 31.96 | 32.08 | 31.80 | 32.03 | 350,109 | +0.05(+0.17%) |
Jul 10, 2017 | 32.06 | 32.14 | 31.89 | 31.98 | 386,212 | -0.06(-0.19%) |
Jul 07, 2017 | 31.78 | 32.09 | 31.78 | 32.04 | 331,596 | +0.28(+0.87%) |
Jul 06, 2017 | 31.79 | 31.86 | 31.66 | 31.76 | 326,324 | -0.14(-0.43%) |
Jul 05, 2017 | 32.41 | 32.70 | 31.77 | 31.90 | 308,587 | -0.51(-1.56%) |