Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.83 | 41.98 | 41.83 | 41.87 | 10,775 | -0.03(-0.06%) |
Sep 28, 2017 | 41.91 | 41.95 | 41.51 | 41.90 | 28,545 | +0.07(+0.16%) |
Sep 27, 2017 | 41.96 | 41.83 | 16,386 | +0.91(+2.22%) | ||
Sep 26, 2017 | 40.63 | 41.01 | 40.63 | 40.92 | 8,609 | +0.46(+1.14%) |
Sep 25, 2017 | 40.50 | 40.57 | 40.36 | 40.46 | 9,173 | +0.01(+0.03%) |
Sep 22, 2017 | 40.25 | 40.48 | 40.18 | 40.45 | 3,124 | +0.27(+0.68%) |
Sep 21, 2017 | 40.32 | 40.32 | 40.12 | 40.18 | 7,003 | +0.10(+0.25%) |
Sep 20, 2017 | 39.87 | 40.24 | 39.86 | 40.08 | 4,077 | +0.09(+0.23%) |
Sep 19, 2017 | 39.95 | 40.06 | 39.95 | 39.98 | 4,485 | -0.00(-0.00%) |
Sep 18, 2017 | 39.76 | 40.07 | 39.76 | 39.99 | 7,715 | +0.55(+1.40%) |
Sep 15, 2017 | 39.28 | 39.52 | 39.27 | 39.43 | 8,375 | +0.13(+0.32%) |
Sep 14, 2017 | 39.35 | 39.46 | 39.31 | 39.31 | 8,611 | -0.12(-0.30%) |
Sep 13, 2017 | 39.23 | 39.49 | 39.23 | 39.43 | 4,381 | +0.18(+0.46%) |
Sep 12, 2017 | 38.98 | 39.34 | 38.98 | 39.24 | 13,276 | +0.26(+0.67%) |
Sep 11, 2017 | 38.64 | 38.99 | 38.64 | 38.98 | 5,647 | +0.57(+1.48%) |
Sep 08, 2017 | 38.33 | 38.64 | 38.29 | 38.42 | 5,770 | +0.14(+0.35%) |
Sep 07, 2017 | 38.44 | 38.51 | 38.28 | 38.28 | 7,899 | -0.38(-0.99%) |
Sep 06, 2017 | 38.77 | 38.77 | 38.52 | 38.66 | 10,354 | +0.09(+0.22%) |
Sep 05, 2017 | 38.93 | 39.02 | 38.49 | 38.58 | 15,132 | -0.41(-1.04%) |
Sep 01, 2017 | 39.06 | 39.06 | 39.06 | 38.98 | 10,992 | +0.16(+0.41%) |
Aug 31, 2017 | 38.61 | 39.01 | 38.61 | 38.82 | 3,016 | +0.31(+0.80%) |
Aug 30, 2017 | 38.48 | 38.54 | 38.46 | 38.52 | 14,668 | +0.07(+0.19%) |
Aug 29, 2017 | 38.08 | 38.50 | 38.08 | 38.44 | 14,095 | +0.02(+0.05%) |
Aug 28, 2017 | 38.42 | 38.53 | 38.32 | 38.42 | 17,037 | +0.14(+0.38%) |
Aug 25, 2017 | 38.21 | 38.40 | 38.15 | 38.28 | 11,321 | +0.07(+0.19%) |
Aug 24, 2017 | 38.17 | 38.28 | 38.11 | 38.21 | 5,914 | +0.19(+0.50%) |
Aug 23, 2017 | 37.92 | 38.16 | 37.92 | 38.02 | 11,259 | -0.19(-0.50%) |
Aug 22, 2017 | 38.05 | 38.29 | 38.05 | 38.21 | 18,139 | +0.28(+0.74%) |
Aug 21, 2017 | 38.11 | 38.11 | 37.83 | 37.93 | 5,429 | -0.18(-0.47%) |
Aug 18, 2017 | 37.82 | 38.26 | 37.77 | 38.11 | 14,231 | -0.01(-0.02%) |
Aug 17, 2017 | 38.66 | 38.66 | 38.12 | 38.12 | 11,747 | -0.53(-1.38%) |
Aug 16, 2017 | 38.82 | 39.05 | 38.65 | 38.65 | 19,302 | -0.15(-0.40%) |
Aug 15, 2017 | 39.19 | 39.19 | 38.80 | 38.80 | 10,576 | -0.24(-0.62%) |
Aug 14, 2017 | 38.60 | 39.16 | 38.60 | 39.05 | 5,560 | +0.60(+1.57%) |
Aug 11, 2017 | 38.37 | 38.68 | 38.34 | 38.44 | 27,068 | -0.17(-0.44%) |
Aug 10, 2017 | 38.89 | 38.97 | 38.61 | 38.61 | 8,890 | -0.56(-1.43%) |
Aug 09, 2017 | 39.15 | 39.29 | 39.00 | 39.17 | 10,517 | -0.38(-0.97%) |
Aug 08, 2017 | 39.59 | 40.04 | 39.55 | 39.56 | 8,666 | +0.04(+0.09%) |
Aug 07, 2017 | 39.70 | 39.73 | 39.45 | 39.52 | 9,490 | -0.09(-0.22%) |
Aug 04, 2017 | 39.52 | 39.68 | 39.44 | 39.61 | 9,005 | +0.25(+0.64%) |
Aug 03, 2017 | 39.55 | 39.66 | 39.32 | 39.35 | 12,860 | -0.32(-0.82%) |
Aug 02, 2017 | 39.92 | 39.93 | 39.59 | 39.68 | 13,110 | -0.28(-0.70%) |
Aug 01, 2017 | 39.98 | 39.98 | 39.71 | 39.96 | 14,280 | +0.32(+0.80%) |
Jul 31, 2017 | 39.90 | 39.90 | 39.64 | 39.64 | 5,815 | -0.18(-0.45%) |
Jul 28, 2017 | 39.87 | 39.93 | 39.62 | 39.82 | 2,495 | -0.10(-0.25%) |
Jul 27, 2017 | 40.36 | 40.36 | 39.86 | 39.92 | 4,888 | -0.23(-0.56%) |
Jul 26, 2017 | 40.43 | 40.43 | 40.15 | 40.15 | 3,162 | -0.18(-0.45%) |
Jul 25, 2017 | 40.16 | 40.42 | 40.16 | 40.33 | 7,385 | +0.47(+1.18%) |
Jul 24, 2017 | 39.70 | 39.86 | 39.64 | 39.86 | 9,522 | +0.08(+0.21%) |
Jul 21, 2017 | 40.36 | 40.36 | 39.77 | 39.78 | 22,930 | -0.15(-0.38%) |
Jul 20, 2017 | 40.07 | 40.07 | 39.85 | 39.93 | 6,728 | -0.04(-0.09%) |
Jul 19, 2017 | 40.00 | 40.14 | 39.92 | 39.97 | 11,140 | +0.13(+0.32%) |
Jul 18, 2017 | 39.82 | 39.90 | 39.70 | 39.84 | 6,201 | -0.13(-0.32%) |
Jul 17, 2017 | 39.80 | 40.02 | 39.75 | 39.97 | 16,517 | +0.14(+0.34%) |
Jul 14, 2017 | 39.71 | 39.99 | 39.67 | 39.83 | 11,485 | -0.07(-0.18%) |
Jul 13, 2017 | 40.02 | 40.03 | 39.63 | 39.90 | 25,322 | -0.04(-0.09%) |
Jul 12, 2017 | 39.84 | 40.11 | 39.75 | 39.94 | 17,321 | +0.35(+0.89%) |
Jul 11, 2017 | 39.58 | 39.65 | 39.34 | 39.59 | 12,803 | -0.10(-0.25%) |
Jul 10, 2017 | 39.79 | 39.97 | 39.63 | 39.69 | 8,497 | -0.30(-0.74%) |
Jul 07, 2017 | 39.55 | 39.98 | 39.55 | 39.98 | 6,732 | +0.46(+1.17%) |
Jul 06, 2017 | 39.89 | 39.89 | 39.50 | 39.52 | 14,893 | -0.47(-1.19%) |
Jul 05, 2017 | 40.07 | 40.07 | 39.67 | 40.00 | 14,396 | -0.25(-0.62%) |