Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.57 | 39.98 | 39.45 | 39.92 | 55,232 | +0.36(+0.90%) |
Sep 28, 2017 | 39.95 | 40.08 | 39.50 | 39.56 | 43,211 | -0.52(-1.29%) |
Sep 27, 2017 | 39.57 | 40.20 | 39.57 | 40.08 | 127,286 | +0.64(+1.62%) |
Sep 26, 2017 | 39.85 | 40.03 | 39.39 | 39.44 | 59,154 | -0.42(-1.06%) |
Sep 25, 2017 | 39.67 | 40.12 | 39.67 | 39.86 | 82,169 | +0.11(+0.28%) |
Sep 22, 2017 | 39.68 | 39.79 | 39.51 | 39.75 | 67,738 | +0.01(+0.02%) |
Sep 21, 2017 | 39.58 | 40.01 | 39.48 | 39.74 | 49,232 | +0.15(+0.38%) |
Sep 20, 2017 | 39.64 | 39.72 | 39.34 | 39.59 | 81,217 | +0.04(+0.11%) |
Sep 19, 2017 | 40.15 | 40.15 | 39.49 | 39.55 | 62,446 | -0.59(-1.46%) |
Sep 18, 2017 | 40.18 | 40.51 | 40.06 | 40.13 | 107,020 | +0.06(+0.14%) |
Sep 15, 2017 | 40.10 | 40.40 | 39.99 | 40.08 | 75,586 | -0.33(-0.81%) |
Sep 14, 2017 | 40.52 | 40.73 | 40.36 | 40.40 | 118,761 | -0.22(-0.53%) |
Sep 13, 2017 | 40.71 | 40.84 | 40.56 | 40.62 | 49,213 | -0.34(-0.82%) |
Sep 12, 2017 | 40.82 | 41.24 | 40.82 | 40.96 | 217,238 | +0.04(+0.09%) |
Sep 11, 2017 | 40.81 | 41.00 | 40.70 | 40.92 | 158,894 | +0.38(+0.95%) |
Sep 08, 2017 | 40.36 | 40.68 | 40.36 | 40.53 | 82,685 | +0.20(+0.49%) |
Sep 07, 2017 | 39.95 | 40.48 | 39.88 | 40.34 | 135,433 | +0.49(+1.22%) |
Sep 06, 2017 | 40.01 | 40.08 | 39.59 | 39.85 | 144,271 | +0.05(+0.12%) |
Sep 05, 2017 | 40.06 | 40.19 | 39.50 | 39.80 | 245,523 | -0.39(-0.98%) |
Sep 01, 2017 | 40.21 | 40.39 | 39.87 | 40.20 | 136,720 | +0.01(+0.02%) |
Aug 31, 2017 | 39.20 | 40.22 | 39.17 | 40.19 | 127,739 | +1.11(+2.85%) |
Aug 30, 2017 | 39.10 | 39.17 | 38.85 | 39.07 | 143,217 | +0.04(+0.10%) |
Aug 29, 2017 | 38.71 | 39.11 | 38.65 | 39.04 | 91,077 | +0.11(+0.29%) |
Aug 28, 2017 | 38.61 | 38.96 | 38.60 | 38.92 | 42,886 | +0.43(+1.12%) |
Aug 25, 2017 | 38.57 | 38.77 | 38.49 | 38.49 | 48,068 | -0.06(-0.15%) |
Aug 24, 2017 | 38.16 | 38.66 | 38.16 | 38.55 | 156,432 | +0.40(+1.04%) |
Aug 23, 2017 | 38.20 | 38.31 | 38.02 | 38.15 | 59,423 | +0.01(+0.04%) |
Aug 22, 2017 | 37.72 | 38.21 | 37.72 | 38.14 | 73,591 | +0.46(+1.22%) |
Aug 21, 2017 | 37.78 | 38.02 | 37.58 | 37.68 | 79,220 | -0.12(-0.32%) |
Aug 18, 2017 | 37.90 | 38.05 | 37.67 | 37.80 | 103,510 | -0.18(-0.47%) |
Aug 17, 2017 | 38.29 | 38.58 | 37.96 | 37.98 | 141,940 | -0.37(-0.95%) |
Aug 16, 2017 | 38.20 | 38.40 | 38.19 | 38.34 | 106,736 | +0.24(+0.64%) |
Aug 15, 2017 | 37.91 | 38.21 | 37.70 | 38.10 | 131,401 | +0.22(+0.59%) |
Aug 14, 2017 | 37.96 | 38.16 | 37.87 | 37.87 | 131,623 | +0.15(+0.40%) |
Aug 11, 2017 | 37.56 | 37.83 | 37.42 | 37.72 | 164,282 | +0.21(+0.55%) |
Aug 10, 2017 | 37.72 | 37.97 | 37.51 | 37.52 | 233,947 | -0.18(-0.47%) |
Aug 09, 2017 | 37.53 | 38.02 | 37.37 | 37.70 | 96,408 | -0.10(-0.27%) |
Aug 08, 2017 | 38.74 | 38.74 | 37.77 | 37.80 | 234,169 | -1.03(-2.65%) |
Aug 07, 2017 | 38.89 | 38.92 | 38.69 | 38.83 | 159,709 | +0.07(+0.17%) |
Aug 04, 2017 | 39.07 | 39.07 | 38.71 | 38.76 | 144,875 | -0.22(-0.55%) |
Aug 03, 2017 | 39.30 | 39.38 | 38.94 | 38.98 | 145,116 | -0.52(-1.33%) |
Aug 02, 2017 | 39.86 | 39.86 | 39.32 | 39.50 | 91,200 | -0.31(-0.78%) |
Aug 01, 2017 | 40.36 | 40.58 | 39.81 | 39.81 | 91,895 | -0.62(-1.53%) |
Jul 31, 2017 | 40.68 | 40.84 | 40.41 | 40.43 | 77,116 | -0.21(-0.51%) |
Jul 28, 2017 | 40.50 | 40.77 | 40.45 | 40.64 | 17,969 | +0.07(+0.16%) |
Jul 27, 2017 | 41.06 | 41.13 | 40.32 | 40.57 | 130,375 | -0.50(-1.21%) |
Jul 26, 2017 | 41.13 | 41.24 | 41.03 | 41.07 | 76,151 | -0.19(-0.45%) |
Jul 25, 2017 | 41.65 | 41.68 | 41.19 | 41.25 | 64,096 | -0.24(-0.59%) |
Jul 24, 2017 | 41.63 | 41.68 | 41.30 | 41.50 | 38,823 | -0.01(-0.02%) |
Jul 21, 2017 | 41.51 | 41.62 | 41.38 | 41.51 | 79,710 | +0.07(+0.18%) |
Jul 20, 2017 | 41.00 | 41.64 | 41.00 | 41.43 | 55,923 | +0.51(+1.24%) |
Jul 19, 2017 | 40.95 | 41.13 | 40.87 | 40.93 | 69,993 | +0.04(+0.09%) |
Jul 18, 2017 | 40.97 | 40.97 | 40.69 | 40.89 | 38,294 | -0.05(-0.11%) |
Jul 17, 2017 | 40.99 | 41.36 | 40.93 | 40.94 | 31,116 | -0.06(-0.14%) |
Jul 14, 2017 | 40.94 | 41.13 | 40.94 | 40.99 | 38,886 | +0.04(+0.09%) |
Jul 13, 2017 | 40.76 | 41.02 | 40.38 | 40.96 | 33,665 | +0.25(+0.62%) |
Jul 12, 2017 | 40.54 | 40.88 | 40.54 | 40.70 | 41,765 | +0.35(+0.86%) |
Jul 11, 2017 | 40.07 | 40.47 | 39.97 | 40.36 | 48,218 | +0.28(+0.70%) |
Jul 10, 2017 | 40.29 | 40.29 | 39.92 | 40.07 | 40,510 | -0.23(-0.58%) |
Jul 07, 2017 | 40.13 | 40.31 | 39.97 | 40.31 | 73,978 | +0.29(+0.73%) |
Jul 06, 2017 | 40.60 | 40.60 | 39.96 | 40.02 | 61,949 | -0.76(-1.86%) |
Jul 05, 2017 | 40.75 | 40.90 | 40.36 | 40.78 | 65,444 | +0.07(+0.18%) |