Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.77 | 41.77 | 41.49 | 41.71 | 2,333 | +0.24(+0.57%) |
Sep 28, 2017 | 41.38 | 41.47 | 41.38 | 41.47 | 618 | +0.44(+1.08%) |
Sep 27, 2017 | 41.01 | 41.14 | 41.01 | 41.03 | 41,421 | -0.21(-0.51%) |
Sep 26, 2017 | 41.26 | 41.26 | 41.10 | 41.24 | 1,581 | -0.08(-0.19%) |
Sep 25, 2017 | 41.55 | 41.55 | 41.22 | 41.32 | 1,598 | -0.01(-0.02%) |
Sep 22, 2017 | 41.42 | 41.42 | 41.32 | 41.33 | 1,341 | -0.01(-0.02%) |
Sep 21, 2017 | 41.22 | 41.37 | 41.19 | 41.34 | 1,801 | +0.03(+0.07%) |
Sep 20, 2017 | 41.42 | 41.50 | 41.31 | 41.31 | 2,147 | +0.01(+0.02%) |
Sep 19, 2017 | 41.40 | 41.40 | 41.30 | 41.30 | 513 | +0.09(+0.22%) |
Sep 18, 2017 | 41.35 | 41.43 | 41.17 | 41.21 | 1,046 | +0.07(+0.17%) |
Sep 15, 2017 | 41.33 | 41.34 | 41.14 | 41.14 | 7,952 | -0.03(-0.07%) |
Sep 14, 2017 | 41.14 | 41.17 | 41.14 | 41.17 | 800 | +0.63(+1.55%) |
Sep 13, 2017 | 40.68 | 40.69 | 40.54 | 40.54 | 2,142 | -0.38(-0.93%) |
Sep 12, 2017 | 41.05 | 41.12 | 40.90 | 40.92 | 64,657 | +0.13(+0.32%) |
Sep 11, 2017 | 40.70 | 40.80 | 40.70 | 40.79 | 1,741 | +0.21(+0.52%) |
Sep 08, 2017 | 40.43 | 40.62 | 40.43 | 40.58 | 894 | +0.19(+0.47%) |
Sep 07, 2017 | 40.14 | 40.40 | 40.14 | 40.39 | 2,312 | +0.19(+0.48%) |
Sep 06, 2017 | 40.13 | 40.20 | 40.13 | 40.20 | 341 | +0.18(+0.44%) |
Sep 05, 2017 | 40.02 | 40.02 | 40.02 | 40.02 | 260 | -0.04(-0.11%) |
Sep 01, 2017 | 40.13 | 40.13 | 39.96 | 40.07 | 2,698 | +0.18(+0.46%) |
Aug 31, 2017 | 39.88 | 39.88 | 39.76 | 39.88 | 717 | +0.20(+0.51%) |
Aug 30, 2017 | 39.57 | 39.68 | 39.57 | 39.68 | 1,519 | +0.35(+0.90%) |
Aug 29, 2017 | 39.39 | 39.39 | 39.33 | 39.33 | 1,794 | -0.19(-0.49%) |
Aug 28, 2017 | 39.52 | 39.52 | 39.52 | 39.52 | 148 | +0.15(+0.38%) |
Aug 25, 2017 | 39.37 | 39.37 | 39.37 | 39.37 | 42 | -0.03(-0.08%) |
Aug 24, 2017 | 39.40 | 39.40 | 39.40 | 39.40 | 259 | +0.18(+0.46%) |
Aug 23, 2017 | 39.25 | 39.25 | 39.20 | 39.22 | 2,507 | -0.11(-0.28%) |
Aug 22, 2017 | 39.41 | 39.41 | 39.33 | 39.33 | 482 | -0.18(-0.46%) |
Aug 21, 2017 | 39.30 | 39.56 | 39.30 | 39.51 | 2,958 | +0.16(+0.41%) |
Aug 18, 2017 | 39.23 | 39.37 | 39.22 | 39.35 | 2,107 | -0.51(-1.28%) |
Aug 17, 2017 | 39.86 | 39.86 | 39.86 | 39.86 | 27 | +0.00(+0.00%) |
Aug 16, 2017 | 39.79 | 39.86 | 39.72 | 39.86 | 2,009 | +0.41(+1.04%) |
Aug 15, 2017 | 39.45 | 39.45 | 39.45 | 39.45 | 496 | -0.17(-0.44%) |
Aug 14, 2017 | 39.57 | 39.62 | 39.57 | 39.62 | 664 | +0.03(+0.08%) |
Aug 11, 2017 | 39.37 | 39.59 | 39.37 | 39.59 | 51,108 | -0.10(-0.25%) |
Aug 10, 2017 | 39.69 | 39.69 | 39.64 | 39.69 | 50,988 | -0.45(-1.12%) |
Aug 09, 2017 | 40.14 | 40.14 | 40.14 | 40.14 | 1,481 | +0.00(+0.00%) |
Aug 08, 2017 | 40.09 | 40.21 | 40.09 | 40.14 | 2,552 | -0.13(-0.33%) |
Aug 07, 2017 | 40.26 | 40.37 | 40.24 | 40.27 | 804 | +0.04(+0.10%) |
Aug 04, 2017 | 40.41 | 40.41 | 40.23 | 40.23 | 513 | -0.20(-0.50%) |
Aug 03, 2017 | 40.59 | 40.59 | 40.38 | 40.43 | 998 | -0.09(-0.22%) |
Aug 02, 2017 | 40.59 | 40.59 | 40.52 | 40.52 | 1,398 | -0.15(-0.37%) |
Aug 01, 2017 | 40.70 | 40.70 | 40.59 | 40.67 | 2,709 | +0.45(+1.12%) |
Jul 31, 2017 | 40.27 | 40.27 | 40.22 | 40.22 | 806 | +0.14(+0.35%) |
Jul 28, 2017 | 40.02 | 40.09 | 40.01 | 40.08 | 7,070 | -0.07(-0.17%) |
Jul 27, 2017 | 40.36 | 40.36 | 39.97 | 40.15 | 1,656 | +0.55(+1.38%) |
Jul 26, 2017 | 39.60 | 39.60 | 39.60 | 39.60 | 103 | +0.00(+0.00%) |
Jul 25, 2017 | 39.70 | 39.70 | 39.60 | 39.60 | 1,584 | +0.27(+0.68%) |
Jul 24, 2017 | 39.34 | 39.34 | 39.28 | 39.34 | 732 | +0.06(+0.16%) |
Jul 21, 2017 | 39.28 | 39.28 | 39.28 | 39.28 | 358 | -0.18(-0.44%) |
Jul 20, 2017 | 39.29 | 39.45 | 39.26 | 39.45 | 2,017 | +0.22(+0.56%) |
Jul 19, 2017 | 39.23 | 39.23 | 39.23 | 39.23 | 176 | +0.02(+0.05%) |
Jul 18, 2017 | 39.06 | 39.21 | 39.02 | 39.21 | 2,324 | +0.14(+0.36%) |
Jul 17, 2017 | 39.02 | 39.08 | 38.97 | 39.07 | 3,036 | +0.07(+0.18%) |
Jul 14, 2017 | 38.75 | 39.00 | 38.75 | 39.00 | 3,125 | +0.65(+1.69%) |
Jul 13, 2017 | 38.52 | 38.62 | 38.35 | 38.35 | 2,543 | +0.11(+0.28%) |
Jul 12, 2017 | 38.22 | 38.26 | 38.22 | 38.24 | 1,139 | +0.32(+0.86%) |
Jul 11, 2017 | 37.95 | 37.95 | 37.79 | 37.92 | 755 | -0.34(-0.89%) |
Jul 10, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 81 | +0.00(+0.00%) |
Jul 07, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 232 | -0.20(-0.52%) |
Jul 06, 2017 | 38.61 | 38.61 | 38.42 | 38.46 | 4,663 | -0.10(-0.25%) |
Jul 05, 2017 | 38.69 | 38.69 | 38.56 | 38.56 | 717 | -0.04(-0.11%) |