Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.70 | 43.80 | 42.70 | 42.80 | 52,045 | -0.10(-0.23%) |
Sep 28, 2017 | 42.00 | 42.95 | 41.85 | 42.90 | 61,208 | +0.65(+1.54%) |
Sep 27, 2017 | 41.75 | 42.40 | 41.45 | 42.25 | 80,339 | +0.85(+2.05%) |
Sep 26, 2017 | 40.90 | 41.50 | 40.65 | 41.40 | 63,794 | +0.70(+1.72%) |
Sep 25, 2017 | 40.50 | 40.70 | 40.25 | 40.70 | 52,940 | +0.20(+0.49%) |
Sep 22, 2017 | 40.50 | 40.65 | 40.40 | 40.50 | 57,967 | +0.00(+0.00%) |
Sep 21, 2017 | 40.65 | 40.85 | 40.35 | 40.50 | 60,534 | -0.15(-0.37%) |
Sep 20, 2017 | 40.15 | 41.00 | 40.10 | 40.65 | 59,267 | +0.30(+0.74%) |
Sep 19, 2017 | 40.20 | 40.45 | 39.95 | 40.35 | 68,988 | +0.15(+0.37%) |
Sep 18, 2017 | 39.95 | 40.30 | 39.90 | 40.20 | 62,492 | +0.20(+0.50%) |
Sep 15, 2017 | 40.00 | 40.20 | 39.45 | 40.00 | 153,490 | +0.10(+0.25%) |
Sep 14, 2017 | 39.85 | 40.05 | 39.65 | 39.90 | 40,017 | +0.15(+0.38%) |
Sep 13, 2017 | 39.85 | 39.95 | 39.62 | 39.75 | 66,446 | -0.20(-0.50%) |
Sep 12, 2017 | 39.50 | 40.02 | 39.05 | 39.95 | 38,904 | +0.20(+0.50%) |
Sep 11, 2017 | 39.75 | 40.25 | 39.60 | 39.75 | 34,197 | +0.45(+1.15%) |
Sep 08, 2017 | 38.65 | 39.45 | 38.65 | 39.30 | 24,201 | +0.45(+1.16%) |
Sep 07, 2017 | 39.45 | 39.45 | 38.80 | 38.85 | 31,538 | -0.55(-1.40%) |
Sep 06, 2017 | 39.40 | 39.70 | 39.20 | 39.40 | 17,176 | +0.10(+0.25%) |
Sep 05, 2017 | 39.60 | 39.85 | 39.20 | 39.30 | 28,055 | -0.55(-1.38%) |
Sep 01, 2017 | 39.90 | 39.90 | 38.95 | 39.85 | 26,431 | +0.10(+0.25%) |
Aug 31, 2017 | 39.80 | 40.05 | 39.60 | 39.75 | 31,787 | +0.10(+0.25%) |
Aug 30, 2017 | 39.46 | 39.95 | 39.46 | 39.65 | 24,533 | -0.10(-0.25%) |
Aug 29, 2017 | 39.50 | 39.90 | 39.35 | 39.75 | 19,044 | +0.05(+0.13%) |
Aug 28, 2017 | 39.70 | 39.95 | 39.50 | 39.70 | 18,253 | -0.20(-0.50%) |
Aug 25, 2017 | 40.00 | 40.23 | 39.85 | 39.90 | 32,322 | -0.20(-0.50%) |
Aug 24, 2017 | 39.65 | 40.40 | 39.35 | 40.10 | 35,963 | +0.55(+1.39%) |
Aug 23, 2017 | 39.50 | 39.80 | 39.50 | 39.55 | 24,487 | -0.30(-0.75%) |
Aug 22, 2017 | 39.65 | 39.90 | 39.50 | 39.85 | 13,527 | +0.55(+1.40%) |
Aug 21, 2017 | 38.90 | 39.45 | 38.75 | 39.30 | 18,205 | +0.25(+0.64%) |
Aug 18, 2017 | 38.05 | 39.35 | 38.05 | 39.05 | 39,257 | +0.65(+1.69%) |
Aug 17, 2017 | 39.25 | 39.50 | 38.40 | 38.40 | 83,903 | -1.15(-2.91%) |
Aug 16, 2017 | 39.50 | 40.10 | 39.25 | 39.55 | 24,635 | +0.10(+0.25%) |
Aug 15, 2017 | 40.25 | 40.25 | 39.35 | 39.45 | 13,403 | -0.55(-1.37%) |
Aug 14, 2017 | 39.85 | 40.10 | 39.65 | 40.00 | 27,894 | +0.40(+1.01%) |
Aug 11, 2017 | 39.95 | 40.01 | 39.10 | 39.60 | 30,861 | -0.20(-0.50%) |
Aug 10, 2017 | 39.50 | 40.05 | 39.50 | 39.80 | 33,295 | -0.05(-0.13%) |
Aug 09, 2017 | 39.70 | 40.05 | 39.45 | 39.85 | 28,937 | -0.05(-0.13%) |
Aug 08, 2017 | 39.55 | 40.58 | 39.55 | 39.90 | 20,245 | +0.00(+0.00%) |
Aug 07, 2017 | 39.70 | 40.00 | 39.70 | 39.90 | 18,899 | -0.05(-0.13%) |
Aug 04, 2017 | 40.05 | 40.08 | 39.58 | 39.95 | 23,427 | +0.35(+0.88%) |
Aug 03, 2017 | 39.90 | 39.90 | 39.40 | 39.60 | 17,852 | -0.30(-0.75%) |
Aug 02, 2017 | 40.15 | 40.15 | 39.73 | 39.90 | 10,737 | -0.15(-0.37%) |
Aug 01, 2017 | 40.50 | 40.50 | 39.53 | 40.05 | 27,153 | -0.05(-0.12%) |
Jul 31, 2017 | 39.80 | 40.45 | 39.80 | 40.10 | 12,067 | +0.30(+0.75%) |
Jul 28, 2017 | 39.85 | 40.00 | 39.35 | 39.80 | 23,329 | -0.10(-0.25%) |
Jul 27, 2017 | 39.95 | 40.50 | 39.40 | 39.90 | 25,948 | +0.10(+0.25%) |
Jul 26, 2017 | 40.65 | 40.80 | 39.80 | 39.80 | 35,306 | -0.85(-2.09%) |
Jul 25, 2017 | 40.25 | 40.88 | 40.00 | 40.65 | 19,410 | +0.60(+1.50%) |
Jul 24, 2017 | 39.45 | 40.20 | 39.45 | 40.05 | 14,640 | +0.65(+1.65%) |
Jul 21, 2017 | 39.95 | 40.15 | 39.35 | 39.40 | 14,952 | -0.45(-1.13%) |
Jul 20, 2017 | 39.50 | 39.85 | 38.75 | 39.85 | 11,465 | +0.30(+0.76%) |
Jul 19, 2017 | 39.75 | 40.50 | 39.50 | 39.55 | 9,757 | -0.15(-0.38%) |
Jul 18, 2017 | 39.55 | 39.90 | 39.35 | 39.70 | 11,055 | -0.15(-0.38%) |
Jul 17, 2017 | 39.75 | 40.25 | 39.40 | 39.85 | 30,839 | -0.10(-0.25%) |
Jul 14, 2017 | 40.40 | 40.40 | 39.15 | 39.95 | 31,894 | -0.80(-1.96%) |
Jul 13, 2017 | 40.90 | 40.90 | 39.95 | 40.75 | 15,962 | -0.05(-0.12%) |
Jul 12, 2017 | 39.70 | 41.00 | 39.70 | 40.80 | 27,228 | +0.50(+1.24%) |
Jul 11, 2017 | 40.20 | 40.60 | 39.30 | 40.30 | 16,161 | +0.05(+0.12%) |
Jul 10, 2017 | 40.50 | 40.70 | 40.00 | 40.25 | 15,209 | -0.20(-0.49%) |
Jul 07, 2017 | 40.00 | 40.60 | 39.93 | 40.45 | 18,198 | +0.45(+1.13%) |
Jul 06, 2017 | 40.70 | 40.70 | 39.75 | 40.00 | 50,664 | -0.70(-1.72%) |
Jul 05, 2017 | 41.00 | 41.00 | 39.85 | 40.70 | 32,514 | -0.35(-0.85%) |