Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.66 | 40.78 | 40.62 | 40.75 | 40,978 | +0.12(+0.30%) |
Sep 28, 2017 | 40.59 | 40.70 | 40.54 | 40.63 | 50,057 | +0.00(+0.00%) |
Sep 27, 2017 | 40.65 | 40.71 | 40.58 | 40.63 | 572,384 | -0.16(-0.40%) |
Sep 26, 2017 | 40.91 | 40.91 | 40.71 | 40.79 | 37,901 | -0.09(-0.23%) |
Sep 25, 2017 | 40.79 | 40.88 | 40.79 | 40.88 | 18,499 | +0.06(+0.15%) |
Sep 22, 2017 | 40.87 | 40.93 | 40.79 | 40.82 | 62,074 | +0.03(+0.06%) |
Sep 21, 2017 | 40.87 | 40.87 | 40.80 | 40.80 | 13,289 | -0.21(-0.52%) |
Sep 20, 2017 | 41.03 | 41.16 | 40.87 | 41.01 | 21,575 | -0.05(-0.12%) |
Sep 19, 2017 | 40.99 | 41.06 | 40.94 | 41.06 | 22,313 | +0.22(+0.54%) |
Sep 18, 2017 | 40.95 | 40.99 | 40.72 | 40.84 | 15,295 | -0.11(-0.27%) |
Sep 15, 2017 | 40.88 | 40.95 | 40.78 | 40.95 | 16,086 | +0.13(+0.33%) |
Sep 14, 2017 | 40.73 | 40.82 | 40.73 | 40.82 | 28,475 | +0.03(+0.06%) |
Sep 13, 2017 | 40.96 | 40.96 | 40.78 | 40.79 | 57,867 | -0.25(-0.62%) |
Sep 12, 2017 | 41.15 | 41.15 | 40.99 | 41.05 | 19,722 | -0.07(-0.16%) |
Sep 11, 2017 | 41.05 | 41.16 | 41.05 | 41.11 | 44,537 | +0.22(+0.54%) |
Sep 08, 2017 | 40.92 | 40.93 | 40.84 | 40.89 | 27,247 | +0.03(+0.06%) |
Sep 07, 2017 | 41.03 | 41.10 | 40.83 | 40.87 | 17,548 | +0.04(+0.09%) |
Sep 06, 2017 | 40.81 | 40.92 | 40.81 | 40.83 | 30,790 | +0.15(+0.36%) |
Sep 05, 2017 | 40.73 | 40.81 | 40.51 | 40.68 | 18,905 | -0.21(-0.52%) |
Sep 01, 2017 | 41.00 | 41.05 | 40.87 | 40.89 | 24,370 | -0.01(-0.02%) |
Aug 31, 2017 | 40.78 | 40.95 | 40.78 | 40.90 | 82,403 | +0.25(+0.60%) |
Aug 30, 2017 | 40.61 | 40.70 | 40.58 | 40.66 | 15,409 | -0.06(-0.15%) |
Aug 29, 2017 | 40.64 | 40.74 | 40.63 | 40.72 | 45,502 | -0.03(-0.08%) |
Aug 28, 2017 | 40.79 | 40.80 | 40.67 | 40.75 | 26,142 | -0.04(-0.10%) |
Aug 25, 2017 | 40.68 | 40.86 | 40.68 | 40.79 | 22,999 | +0.19(+0.48%) |
Aug 24, 2017 | 40.66 | 40.73 | 40.58 | 40.60 | 34,788 | -0.07(-0.17%) |
Aug 23, 2017 | 40.47 | 40.69 | 40.47 | 40.67 | 52,235 | -0.03(-0.06%) |
Aug 22, 2017 | 40.46 | 40.73 | 40.46 | 40.69 | 59,860 | +0.26(+0.65%) |
Aug 21, 2017 | 40.31 | 40.47 | 40.30 | 40.43 | 31,192 | +0.09(+0.23%) |
Aug 18, 2017 | 40.33 | 40.45 | 40.21 | 40.34 | 63,310 | +0.15(+0.38%) |
Aug 17, 2017 | 40.51 | 40.59 | 40.19 | 40.19 | 39,822 | -0.48(-1.18%) |
Aug 16, 2017 | 40.65 | 40.67 | 40.54 | 40.67 | 24,890 | +0.20(+0.50%) |
Aug 15, 2017 | 40.61 | 40.61 | 40.41 | 40.46 | 52,103 | -0.11(-0.27%) |
Aug 14, 2017 | 40.38 | 40.61 | 40.38 | 40.57 | 52,586 | +0.38(+0.94%) |
Aug 11, 2017 | 40.23 | 40.30 | 40.19 | 40.19 | 26,492 | +0.02(+0.04%) |
Aug 10, 2017 | 40.36 | 40.45 | 40.18 | 40.18 | 33,402 | -0.35(-0.87%) |
Aug 09, 2017 | 40.31 | 40.53 | 40.31 | 40.53 | 29,086 | -0.03(-0.06%) |
Aug 08, 2017 | 40.61 | 40.68 | 40.51 | 40.56 | 32,099 | -0.11(-0.27%) |
Aug 07, 2017 | 40.53 | 40.66 | 40.53 | 40.67 | 27,206 | +0.02(+0.04%) |
Aug 04, 2017 | 40.68 | 40.68 | 40.55 | 40.65 | 16,730 | +0.00(+0.00%) |
Aug 03, 2017 | 40.57 | 40.69 | 40.56 | 40.65 | 41,718 | +0.03(+0.06%) |
Aug 02, 2017 | 40.57 | 40.64 | 40.50 | 40.62 | 25,782 | +0.00(+0.00%) |
Aug 01, 2017 | 40.57 | 40.69 | 40.57 | 40.62 | 31,324 | +0.22(+0.54%) |
Jul 31, 2017 | 40.41 | 40.51 | 40.33 | 40.41 | 53,925 | +0.14(+0.36%) |
Jul 28, 2017 | 40.14 | 40.27 | 40.14 | 40.26 | 56,261 | +0.05(+0.13%) |
Jul 27, 2017 | 40.24 | 40.35 | 40.05 | 40.21 | 25,973 | +0.08(+0.21%) |
Jul 26, 2017 | 40.05 | 40.19 | 39.99 | 40.13 | 24,035 | +0.16(+0.40%) |
Jul 25, 2017 | 40.19 | 40.19 | 39.93 | 39.97 | 125,780 | -0.03(-0.08%) |
Jul 24, 2017 | 40.10 | 40.12 | 39.98 | 40.00 | 44,321 | -0.24(-0.61%) |
Jul 21, 2017 | 40.14 | 40.25 | 40.06 | 40.25 | 39,726 | +0.02(+0.04%) |
Jul 20, 2017 | 40.10 | 40.28 | 40.09 | 40.23 | 81,478 | +0.19(+0.48%) |
Jul 19, 2017 | 39.99 | 40.03 | 39.93 | 40.03 | 39,087 | +0.08(+0.19%) |
Jul 18, 2017 | 39.94 | 39.96 | 39.87 | 39.96 | 64,211 | +0.12(+0.30%) |
Jul 17, 2017 | 39.84 | 39.90 | 39.81 | 39.84 | 61,483 | -0.09(-0.23%) |
Jul 14, 2017 | 39.73 | 39.95 | 39.73 | 39.93 | 113,972 | +0.27(+0.68%) |
Jul 13, 2017 | 39.65 | 39.67 | 39.59 | 39.66 | 26,158 | +0.06(+0.15%) |
Jul 12, 2017 | 39.50 | 39.67 | 39.50 | 39.60 | 40,098 | +0.37(+0.95%) |
Jul 11, 2017 | 39.19 | 39.27 | 39.10 | 39.23 | 17,432 | +0.00(+0.00%) |
Jul 10, 2017 | 39.15 | 39.32 | 39.15 | 39.23 | 30,313 | -0.02(-0.04%) |
Jul 07, 2017 | 39.15 | 39.28 | 39.07 | 39.25 | 24,050 | +0.10(+0.26%) |
Jul 06, 2017 | 39.18 | 39.26 | 39.13 | 39.15 | 45,665 | -0.22(-0.56%) |
Jul 05, 2017 | 39.32 | 39.37 | 39.21 | 39.37 | 29,873 | -0.15(-0.38%) |