Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.31 | 40.45 | 40.14 | 40.44 | 589,867 | +0.23(+0.58%) |
Sep 28, 2017 | 39.71 | 40.23 | 39.65 | 40.20 | 784,967 | +0.48(+1.20%) |
Sep 27, 2017 | 39.85 | 40.06 | 39.49 | 39.73 | 663,162 | -0.05(-0.12%) |
Sep 26, 2017 | 39.73 | 39.92 | 39.70 | 39.77 | 277,240 | -0.10(-0.24%) |
Sep 25, 2017 | 39.78 | 40.06 | 39.64 | 39.87 | 384,421 | +0.06(+0.16%) |
Sep 22, 2017 | 39.51 | 39.85 | 39.51 | 39.81 | 405,762 | +0.28(+0.72%) |
Sep 21, 2017 | 39.86 | 40.20 | 39.50 | 39.52 | 480,597 | -0.34(-0.85%) |
Sep 20, 2017 | 39.98 | 40.09 | 39.63 | 39.86 | 445,772 | -0.03(-0.08%) |
Sep 19, 2017 | 39.93 | 40.21 | 39.80 | 39.90 | 578,109 | +0.04(+0.10%) |
Sep 18, 2017 | 39.77 | 40.05 | 39.64 | 39.85 | 639,512 | +0.15(+0.37%) |
Sep 15, 2017 | 39.34 | 39.86 | 39.34 | 39.71 | 1,448,140 | +0.25(+0.64%) |
Sep 14, 2017 | 39.79 | 39.91 | 39.42 | 39.46 | 737,499 | -0.40(-0.99%) |
Sep 13, 2017 | 40.11 | 40.11 | 39.65 | 39.85 | 808,954 | -0.14(-0.34%) |
Sep 12, 2017 | 39.36 | 39.99 | 39.36 | 39.99 | 733,602 | +0.70(+1.79%) |
Sep 11, 2017 | 39.26 | 40.08 | 39.22 | 39.29 | 1,145,136 | +0.32(+0.81%) |
Sep 08, 2017 | 37.96 | 39.09 | 37.93 | 38.97 | 686,317 | +0.87(+2.29%) |
Sep 07, 2017 | 38.25 | 38.25 | 37.83 | 38.10 | 559,180 | +0.02(+0.06%) |
Sep 06, 2017 | 38.29 | 38.46 | 38.02 | 38.07 | 767,556 | -0.18(-0.48%) |
Sep 05, 2017 | 39.24 | 39.41 | 38.15 | 38.26 | 759,374 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.54 | 39.25 | 39.27 | 519,449 | -0.11(-0.29%) |
Aug 31, 2017 | 39.25 | 39.50 | 39.17 | 39.38 | 503,102 | +0.32(+0.82%) |
Aug 30, 2017 | 38.94 | 39.28 | 38.83 | 39.06 | 331,798 | +0.10(+0.27%) |
Aug 29, 2017 | 38.81 | 39.25 | 38.81 | 38.96 | 730,389 | +0.11(+0.29%) |
Aug 28, 2017 | 38.92 | 39.07 | 38.81 | 38.84 | 484,989 | -0.08(-0.21%) |
Aug 25, 2017 | 38.72 | 39.19 | 38.72 | 38.93 | 661,158 | +0.20(+0.52%) |
Aug 24, 2017 | 39.17 | 39.17 | 38.71 | 38.72 | 675,635 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.21 | 38.81 | 38.98 | 400,637 | +0.01(+0.02%) |
Aug 22, 2017 | 38.82 | 39.11 | 38.79 | 38.97 | 327,686 | +0.20(+0.52%) |
Aug 21, 2017 | 38.69 | 39.05 | 38.64 | 38.77 | 328,324 | +0.12(+0.31%) |
Aug 18, 2017 | 38.83 | 39.01 | 38.60 | 38.65 | 785,827 | -0.18(-0.45%) |
Aug 17, 2017 | 39.33 | 39.46 | 38.83 | 38.83 | 639,248 | -0.54(-1.37%) |
Aug 16, 2017 | 39.01 | 39.56 | 38.97 | 39.37 | 903,434 | +0.40(+1.03%) |
Aug 15, 2017 | 38.74 | 38.97 | 38.53 | 38.97 | 984,850 | +0.20(+0.52%) |
Aug 14, 2017 | 38.48 | 38.84 | 38.40 | 38.76 | 901,719 | +0.45(+1.17%) |
Aug 11, 2017 | 38.28 | 38.51 | 38.19 | 38.31 | 726,114 | -0.10(-0.27%) |
Aug 10, 2017 | 38.40 | 38.58 | 38.27 | 38.42 | 908,375 | -0.06(-0.17%) |
Aug 09, 2017 | 38.91 | 38.95 | 38.34 | 38.48 | 817,216 | -0.38(-0.97%) |
Aug 08, 2017 | 38.82 | 39.10 | 38.74 | 38.86 | 531,350 | +0.05(+0.12%) |
Aug 07, 2017 | 39.17 | 38.77 | 38.81 | 426,497 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.17 | 39.19 | 38.87 | 39.10 | 354,833 | -0.04(-0.10%) |
Aug 03, 2017 | 38.89 | 39.21 | 38.71 | 39.14 | 393,098 | +0.26(+0.68%) |
Aug 02, 2017 | 38.97 | 39.02 | 38.64 | 38.88 | 398,811 | -0.07(-0.19%) |
Aug 01, 2017 | 39.01 | 39.17 | 38.78 | 38.95 | 658,647 | +0.09(+0.23%) |
Jul 31, 2017 | 39.37 | 39.43 | 38.60 | 38.86 | 773,273 | -0.44(-1.12%) |
Jul 28, 2017 | 39.01 | 39.72 | 38.90 | 39.30 | 1,306,871 | +0.56(+1.45%) |
Jul 27, 2017 | 38.25 | 38.95 | 37.33 | 38.74 | 1,034,059 | +1.53(+4.12%) |
Jul 26, 2017 | 37.42 | 37.62 | 37.04 | 37.21 | 924,841 | -0.22(-0.58%) |
Jul 25, 2017 | 37.25 | 37.46 | 37.07 | 37.42 | 775,959 | +0.29(+0.78%) |
Jul 24, 2017 | 36.97 | 37.18 | 36.85 | 37.13 | 554,595 | +0.14(+0.39%) |
Jul 21, 2017 | 36.70 | 37.01 | 36.48 | 36.99 | 483,421 | +0.26(+0.70%) |
Jul 20, 2017 | 36.93 | 37.22 | 36.72 | 36.73 | 789,634 | -0.02(-0.04%) |
Jul 19, 2017 | 36.62 | 36.80 | 36.40 | 36.75 | 435,750 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.69 | 36.37 | 36.56 | 497,790 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.66 | 36.38 | 36.49 | 419,047 | +0.06(+0.18%) |
Jul 14, 2017 | 36.34 | 36.62 | 36.23 | 36.43 | 568,482 | +0.09(+0.24%) |
Jul 13, 2017 | 36.38 | 36.56 | 35.99 | 36.34 | 424,367 | +0.04(+0.11%) |
Jul 12, 2017 | 36.12 | 36.39 | 36.05 | 36.30 | 666,511 | +0.47(+1.30%) |
Jul 11, 2017 | 35.75 | 35.88 | 35.49 | 35.83 | 547,866 | +0.15(+0.43%) |
Jul 10, 2017 | 35.69 | 35.93 | 35.60 | 35.68 | 683,776 | -0.22(-0.60%) |
Jul 07, 2017 | 35.45 | 35.92 | 35.36 | 35.90 | 675,239 | +0.49(+1.38%) |
Jul 06, 2017 | 35.73 | 35.74 | 35.26 | 35.41 | 698,560 | -0.33(-0.92%) |
Jul 05, 2017 | 36.00 | 36.00 | 35.51 | 35.74 | 811,606 | -0.17(-0.47%) |