Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.30 | 40.44 | 40.13 | 40.43 | 590,014 | +0.23(+0.58%) |
Sep 28, 2017 | 39.70 | 40.22 | 39.64 | 40.19 | 785,162 | +0.48(+1.20%) |
Sep 27, 2017 | 39.84 | 40.05 | 39.48 | 39.72 | 663,327 | -0.05(-0.12%) |
Sep 26, 2017 | 39.72 | 39.91 | 39.69 | 39.76 | 277,309 | -0.10(-0.24%) |
Sep 25, 2017 | 39.77 | 40.05 | 39.63 | 39.86 | 384,517 | +0.06(+0.16%) |
Sep 22, 2017 | 39.50 | 39.84 | 39.50 | 39.80 | 405,863 | +0.28(+0.72%) |
Sep 21, 2017 | 39.85 | 40.19 | 39.49 | 39.51 | 480,716 | -0.34(-0.85%) |
Sep 20, 2017 | 39.97 | 40.08 | 39.62 | 39.85 | 445,883 | -0.03(-0.08%) |
Sep 19, 2017 | 39.92 | 40.20 | 39.79 | 39.88 | 578,253 | +0.04(+0.10%) |
Sep 18, 2017 | 39.76 | 40.04 | 39.63 | 39.84 | 639,671 | +0.15(+0.37%) |
Sep 15, 2017 | 39.33 | 39.85 | 39.33 | 39.70 | 1,448,501 | +0.25(+0.64%) |
Sep 14, 2017 | 39.78 | 39.90 | 39.41 | 39.45 | 737,683 | -0.40(-0.99%) |
Sep 13, 2017 | 40.10 | 40.10 | 39.64 | 39.84 | 809,155 | -0.14(-0.34%) |
Sep 12, 2017 | 39.35 | 39.98 | 39.35 | 39.98 | 733,784 | +0.70(+1.79%) |
Sep 11, 2017 | 39.25 | 40.07 | 39.21 | 39.28 | 1,145,421 | +0.32(+0.81%) |
Sep 08, 2017 | 37.95 | 39.08 | 37.92 | 38.96 | 686,488 | +0.87(+2.29%) |
Sep 07, 2017 | 38.24 | 38.24 | 37.82 | 38.09 | 559,319 | +0.02(+0.06%) |
Sep 06, 2017 | 38.28 | 38.45 | 38.01 | 38.06 | 767,747 | -0.18(-0.48%) |
Sep 05, 2017 | 39.23 | 39.40 | 38.14 | 38.25 | 759,563 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.53 | 39.24 | 39.26 | 519,579 | -0.11(-0.29%) |
Aug 31, 2017 | 39.24 | 39.49 | 39.16 | 39.37 | 503,227 | +0.32(+0.82%) |
Aug 30, 2017 | 38.93 | 39.27 | 38.82 | 39.05 | 331,881 | +0.10(+0.27%) |
Aug 29, 2017 | 38.80 | 39.24 | 38.80 | 38.95 | 730,571 | +0.11(+0.29%) |
Aug 28, 2017 | 38.91 | 39.06 | 38.80 | 38.84 | 485,110 | -0.08(-0.21%) |
Aug 25, 2017 | 38.71 | 39.18 | 38.71 | 38.92 | 661,323 | +0.20(+0.52%) |
Aug 24, 2017 | 39.16 | 39.16 | 38.70 | 38.71 | 675,803 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.20 | 38.80 | 38.97 | 400,737 | +0.01(+0.02%) |
Aug 22, 2017 | 38.81 | 39.10 | 38.78 | 38.96 | 327,768 | +0.20(+0.52%) |
Aug 21, 2017 | 38.68 | 39.04 | 38.63 | 38.76 | 328,406 | +0.12(+0.31%) |
Aug 18, 2017 | 38.82 | 39.00 | 38.59 | 38.64 | 786,022 | -0.18(-0.45%) |
Aug 17, 2017 | 39.32 | 39.45 | 38.82 | 38.82 | 639,408 | -0.54(-1.37%) |
Aug 16, 2017 | 39.00 | 39.55 | 38.96 | 39.36 | 903,659 | +0.40(+1.03%) |
Aug 15, 2017 | 38.73 | 38.96 | 38.52 | 38.96 | 985,095 | +0.20(+0.52%) |
Aug 14, 2017 | 38.47 | 38.83 | 38.39 | 38.75 | 901,943 | +0.45(+1.17%) |
Aug 11, 2017 | 38.27 | 38.50 | 38.18 | 38.31 | 726,295 | -0.10(-0.27%) |
Aug 10, 2017 | 38.39 | 38.57 | 38.26 | 38.41 | 908,601 | -0.06(-0.17%) |
Aug 09, 2017 | 38.90 | 38.94 | 38.33 | 38.47 | 817,420 | -0.38(-0.97%) |
Aug 08, 2017 | 38.81 | 39.09 | 38.73 | 38.85 | 531,482 | +0.05(+0.12%) |
Aug 07, 2017 | 39.16 | 38.76 | 38.80 | 426,603 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.16 | 39.18 | 38.86 | 39.09 | 354,921 | -0.04(-0.10%) |
Aug 03, 2017 | 38.88 | 39.20 | 38.70 | 39.13 | 393,196 | +0.26(+0.68%) |
Aug 02, 2017 | 38.96 | 39.01 | 38.63 | 38.87 | 398,910 | -0.07(-0.19%) |
Aug 01, 2017 | 39.00 | 39.16 | 38.77 | 38.94 | 658,811 | +0.09(+0.23%) |
Jul 31, 2017 | 39.36 | 39.42 | 38.59 | 38.85 | 773,466 | -0.44(-1.12%) |
Jul 28, 2017 | 39.00 | 39.71 | 38.89 | 39.29 | 1,307,196 | +0.56(+1.45%) |
Jul 27, 2017 | 38.24 | 38.94 | 37.32 | 38.73 | 1,034,316 | +1.53(+4.12%) |
Jul 26, 2017 | 37.41 | 37.61 | 37.03 | 37.20 | 925,071 | -0.22(-0.58%) |
Jul 25, 2017 | 37.24 | 37.45 | 37.06 | 37.41 | 776,152 | +0.29(+0.78%) |
Jul 24, 2017 | 36.96 | 37.17 | 36.84 | 37.13 | 554,733 | +0.14(+0.39%) |
Jul 21, 2017 | 36.69 | 37.01 | 36.48 | 36.98 | 483,541 | +0.26(+0.70%) |
Jul 20, 2017 | 36.92 | 37.21 | 36.71 | 36.72 | 789,830 | -0.02(-0.04%) |
Jul 19, 2017 | 36.61 | 36.79 | 36.39 | 36.74 | 435,859 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.68 | 36.36 | 36.55 | 497,914 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.65 | 36.37 | 36.48 | 419,151 | +0.06(+0.18%) |
Jul 14, 2017 | 36.33 | 36.61 | 36.22 | 36.42 | 568,624 | +0.09(+0.24%) |
Jul 13, 2017 | 36.37 | 36.56 | 35.98 | 36.33 | 424,473 | +0.04(+0.11%) |
Jul 12, 2017 | 36.11 | 36.38 | 36.04 | 36.29 | 666,677 | +0.47(+1.30%) |
Jul 11, 2017 | 35.74 | 35.87 | 35.48 | 35.83 | 548,002 | +0.15(+0.43%) |
Jul 10, 2017 | 35.68 | 35.92 | 35.59 | 35.67 | 683,946 | -0.22(-0.60%) |
Jul 07, 2017 | 35.44 | 35.91 | 35.35 | 35.89 | 675,407 | +0.49(+1.38%) |
Jul 06, 2017 | 35.72 | 35.73 | 35.25 | 35.40 | 698,734 | -0.33(-0.92%) |
Jul 05, 2017 | 35.99 | 35.99 | 35.50 | 35.73 | 811,808 | -0.17(-0.47%) |