Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.32 | 40.40 | 40.23 | 40.39 | 12,410 | +0.19(+0.46%) |
Sep 28, 2017 | 40.15 | 40.21 | 39.89 | 40.21 | 22,917 | +0.19(+0.47%) |
Sep 27, 2017 | 39.39 | 40.10 | 39.34 | 40.02 | 51,785 | +0.92(+2.36%) |
Sep 26, 2017 | 39.17 | 39.20 | 39.04 | 39.10 | 8,411 | +0.08(+0.21%) |
Sep 25, 2017 | 39.19 | 39.32 | 38.94 | 39.02 | 19,172 | -0.31(-0.78%) |
Sep 22, 2017 | 39.08 | 39.38 | 39.08 | 39.33 | 22,163 | +0.23(+0.58%) |
Sep 21, 2017 | 39.19 | 39.23 | 38.98 | 39.10 | 12,157 | -0.01(-0.03%) |
Sep 20, 2017 | 38.93 | 39.18 | 38.93 | 39.11 | 25,913 | +0.09(+0.23%) |
Sep 19, 2017 | 39.26 | 39.26 | 38.94 | 39.02 | 13,850 | -0.03(-0.08%) |
Sep 18, 2017 | 38.59 | 39.15 | 38.59 | 39.05 | 15,660 | +0.36(+0.93%) |
Sep 15, 2017 | 38.55 | 38.76 | 38.55 | 38.69 | 15,137 | +0.01(+0.03%) |
Sep 14, 2017 | 38.58 | 38.75 | 38.53 | 38.68 | 32,352 | -0.01(-0.02%) |
Sep 13, 2017 | 38.73 | 38.75 | 38.59 | 38.69 | 79,082 | +0.13(+0.33%) |
Sep 12, 2017 | 38.52 | 38.56 | 38.38 | 38.56 | 5,417 | +0.21(+0.56%) |
Sep 11, 2017 | 38.39 | 38.39 | 38.24 | 38.35 | 6,880 | +0.45(+1.20%) |
Sep 08, 2017 | 37.71 | 38.08 | 37.71 | 37.89 | 4,573 | +0.10(+0.25%) |
Sep 07, 2017 | 37.89 | 38.02 | 37.78 | 37.80 | 15,818 | -0.23(-0.60%) |
Sep 06, 2017 | 38.06 | 38.08 | 37.84 | 38.03 | 10,492 | +0.13(+0.35%) |
Sep 05, 2017 | 38.24 | 38.32 | 37.77 | 37.89 | 9,419 | -0.41(-1.08%) |
Sep 01, 2017 | 38.13 | 38.32 | 38.11 | 38.31 | 21,792 | +0.26(+0.67%) |
Aug 31, 2017 | 37.66 | 38.10 | 37.66 | 38.05 | 3,094 | +0.35(+0.93%) |
Aug 30, 2017 | 37.49 | 37.72 | 37.49 | 37.70 | 11,214 | +0.37(+1.00%) |
Aug 29, 2017 | 37.18 | 37.45 | 37.01 | 37.33 | 11,530 | +0.08(+0.21%) |
Aug 28, 2017 | 37.14 | 37.26 | 37.13 | 37.25 | 11,110 | +0.20(+0.53%) |
Aug 25, 2017 | 37.38 | 37.38 | 36.93 | 37.05 | 9,147 | -0.06(-0.15%) |
Aug 24, 2017 | 36.99 | 37.12 | 36.94 | 37.11 | 4,448 | +0.11(+0.31%) |
Aug 23, 2017 | 36.84 | 37.06 | 36.84 | 36.99 | 15,928 | -0.09(-0.24%) |
Aug 22, 2017 | 36.72 | 37.13 | 36.72 | 37.08 | 23,992 | +0.53(+1.45%) |
Aug 21, 2017 | 36.50 | 36.55 | 36.36 | 36.55 | 8,657 | +0.03(+0.08%) |
Aug 18, 2017 | 36.27 | 36.62 | 36.27 | 36.52 | 10,037 | -0.12(-0.32%) |
Aug 17, 2017 | 37.17 | 37.17 | 36.61 | 36.64 | 9,325 | -0.55(-1.48%) |
Aug 16, 2017 | 37.21 | 37.37 | 37.19 | 37.19 | 74,564 | +0.03(+0.08%) |
Aug 15, 2017 | 37.43 | 37.46 | 37.13 | 37.16 | 18,121 | -0.21(-0.55%) |
Aug 14, 2017 | 37.06 | 37.37 | 37.01 | 37.37 | 6,398 | +0.53(+1.45%) |
Aug 11, 2017 | 36.76 | 36.84 | 36.63 | 36.84 | 10,062 | +0.12(+0.32%) |
Aug 10, 2017 | 37.35 | 37.35 | 36.60 | 36.72 | 52,432 | -0.74(-1.96%) |
Aug 09, 2017 | 37.60 | 37.63 | 37.26 | 37.45 | 13,399 | -0.34(-0.91%) |
Aug 08, 2017 | 38.00 | 38.32 | 37.74 | 37.80 | 7,166 | -0.27(-0.70%) |
Aug 07, 2017 | 38.08 | 38.13 | 37.90 | 38.06 | 9,769 | +0.19(+0.50%) |
Aug 04, 2017 | 37.75 | 37.91 | 37.75 | 37.88 | 73,848 | +0.25(+0.65%) |
Aug 03, 2017 | 37.90 | 37.90 | 37.60 | 37.63 | 6,866 | -0.17(-0.44%) |
Aug 02, 2017 | 38.25 | 38.25 | 37.54 | 37.80 | 13,046 | -0.47(-1.23%) |
Aug 01, 2017 | 38.27 | 38.27 | 38.07 | 38.27 | 10,973 | +0.17(+0.44%) |
Jul 31, 2017 | 38.12 | 38.15 | 37.98 | 38.10 | 8,241 | -0.16(-0.41%) |
Jul 28, 2017 | 38.10 | 38.26 | 38.07 | 38.26 | 6,882 | +0.03(+0.07%) |
Jul 27, 2017 | 38.83 | 38.93 | 38.08 | 38.23 | 18,916 | -0.53(-1.36%) |
Jul 26, 2017 | 38.94 | 39.00 | 38.71 | 38.76 | 37,060 | -0.12(-0.30%) |
Jul 25, 2017 | 38.80 | 38.97 | 38.73 | 38.88 | 31,094 | +0.18(+0.46%) |
Jul 24, 2017 | 38.34 | 38.70 | 38.34 | 38.70 | 41,667 | +0.31(+0.82%) |
Jul 21, 2017 | 38.40 | 38.54 | 38.34 | 38.38 | 10,335 | -0.20(-0.51%) |
Jul 20, 2017 | 38.49 | 38.43 | 38.58 | 29,921 | +0.09(+0.23%) | |
Jul 19, 2017 | 38.21 | 38.56 | 38.21 | 38.49 | 11,210 | +0.26(+0.69%) |
Jul 18, 2017 | 38.04 | 38.23 | 37.96 | 38.23 | 88,477 | +0.09(+0.23%) |
Jul 17, 2017 | 38.13 | 38.34 | 38.12 | 38.14 | 12,317 | -0.02(-0.05%) |
Jul 14, 2017 | 38.13 | 38.35 | 38.09 | 38.16 | 35,661 | -0.03(-0.08%) |
Jul 13, 2017 | 38.36 | 38.36 | 37.86 | 38.19 | 18,382 | +0.02(+0.04%) |
Jul 12, 2017 | 38.19 | 38.30 | 38.06 | 38.17 | 7,467 | +0.39(+1.02%) |
Jul 11, 2017 | 37.60 | 37.89 | 37.53 | 37.79 | 17,840 | +0.04(+0.10%) |
Jul 10, 2017 | 37.53 | 37.92 | 37.49 | 37.75 | 22,002 | +0.01(+0.04%) |
Jul 07, 2017 | 37.56 | 37.74 | 37.48 | 37.73 | 14,058 | +0.43(+1.14%) |
Jul 06, 2017 | 37.70 | 37.71 | 37.24 | 37.31 | 22,338 | -0.58(-1.53%) |
Jul 05, 2017 | 37.72 | 37.88 | 37.61 | 37.88 | 20,392 | +0.06(+0.17%) |