Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.54 | 40.77 | 40.22 | 40.75 | 1,283,838 | +0.15(+0.38%) |
Sep 28, 2017 | 39.92 | 40.74 | 39.90 | 40.60 | 1,604,780 | +0.72(+1.80%) |
Sep 27, 2017 | 39.93 | 39.04 | 39.88 | 829,670 | +0.36(+0.92%) | |
Sep 26, 2017 | 39.34 | 39.69 | 39.23 | 39.51 | 656,698 | +0.27(+0.68%) |
Sep 25, 2017 | 39.26 | 39.29 | 38.76 | 39.25 | 640,998 | -0.02(-0.06%) |
Sep 22, 2017 | 39.60 | 39.62 | 39.13 | 39.27 | 552,355 | -0.40(-1.00%) |
Sep 21, 2017 | 39.55 | 39.69 | 39.33 | 39.67 | 734,891 | +0.15(+0.39%) |
Sep 20, 2017 | 39.09 | 39.55 | 39.09 | 39.51 | 889,889 | +0.46(+1.18%) |
Sep 19, 2017 | 39.60 | 39.60 | 38.97 | 39.05 | 680,071 | -0.52(-1.31%) |
Sep 18, 2017 | 39.29 | 39.65 | 39.22 | 39.57 | 1,057,829 | +0.35(+0.89%) |
Sep 15, 2017 | 39.28 | 39.42 | 39.12 | 39.22 | 1,215,424 | -0.08(-0.21%) |
Sep 14, 2017 | 39.18 | 39.41 | 39.10 | 39.30 | 922,190 | +0.11(+0.29%) |
Sep 13, 2017 | 39.30 | 39.35 | 38.93 | 39.19 | 606,481 | -0.15(-0.39%) |
Sep 12, 2017 | 39.59 | 39.76 | 39.18 | 39.34 | 566,454 | -0.06(-0.14%) |
Sep 11, 2017 | 39.62 | 39.72 | 39.26 | 39.40 | 715,746 | +0.06(+0.16%) |
Sep 08, 2017 | 39.28 | 39.53 | 38.92 | 39.34 | 941,335 | +0.01(+0.02%) |
Sep 07, 2017 | 39.40 | 39.60 | 38.79 | 39.33 | 1,286,591 | -0.01(-0.02%) |
Sep 06, 2017 | 39.78 | 39.95 | 39.03 | 39.34 | 1,058,444 | +0.37(+0.95%) |
Sep 05, 2017 | 39.43 | 39.55 | 38.84 | 38.97 | 588,728 | -0.48(-1.21%) |
Sep 01, 2017 | 39.17 | 39.52 | 39.13 | 39.44 | 487,336 | +0.46(+1.18%) |
Aug 31, 2017 | 38.84 | 39.01 | 38.69 | 38.98 | 679,965 | +0.27(+0.71%) |
Aug 30, 2017 | 38.50 | 38.77 | 38.08 | 38.71 | 614,739 | +0.22(+0.57%) |
Aug 29, 2017 | 38.37 | 38.55 | 38.25 | 38.49 | 512,879 | -0.10(-0.25%) |
Aug 28, 2017 | 38.72 | 38.78 | 38.35 | 38.59 | 627,528 | -0.02(-0.04%) |
Aug 25, 2017 | 38.21 | 38.74 | 38.11 | 38.60 | 601,260 | +0.52(+1.36%) |
Aug 24, 2017 | 38.59 | 38.59 | 38.04 | 38.08 | 436,016 | -0.35(-0.90%) |
Aug 23, 2017 | 38.45 | 38.55 | 38.17 | 38.43 | 428,899 | -0.26(-0.67%) |
Aug 22, 2017 | 38.58 | 38.78 | 38.39 | 38.69 | 396,444 | +0.23(+0.59%) |
Aug 21, 2017 | 39.01 | 39.01 | 38.40 | 38.46 | 673,358 | -0.66(-1.69%) |
Aug 18, 2017 | 39.13 | 39.20 | 38.78 | 39.13 | 672,456 | -0.16(-0.41%) |
Aug 17, 2017 | 39.55 | 39.75 | 39.27 | 39.29 | 662,120 | -0.45(-1.14%) |
Aug 16, 2017 | 39.32 | 39.78 | 39.28 | 39.74 | 381,897 | +0.54(+1.38%) |
Aug 15, 2017 | 39.26 | 39.28 | 39.10 | 39.20 | 449,163 | -0.06(-0.16%) |
Aug 14, 2017 | 39.06 | 39.34 | 38.97 | 39.26 | 509,043 | +0.48(+1.23%) |
Aug 11, 2017 | 38.55 | 38.99 | 38.38 | 38.79 | 456,044 | +0.04(+0.10%) |
Aug 10, 2017 | 39.06 | 39.23 | 38.75 | 38.75 | 431,344 | -0.52(-1.34%) |
Aug 09, 2017 | 39.37 | 39.59 | 39.14 | 39.27 | 570,997 | -0.13(-0.33%) |
Aug 08, 2017 | 39.33 | 39.49 | 39.12 | 39.40 | 600,551 | -0.08(-0.20%) |
Aug 07, 2017 | 39.57 | 39.79 | 39.43 | 39.48 | 426,805 | -0.06(-0.16%) |
Aug 04, 2017 | 39.48 | 39.55 | 39.14 | 39.55 | 1,226,316 | +0.30(+0.76%) |
Aug 03, 2017 | 39.29 | 39.44 | 39.00 | 39.25 | 637,302 | -0.04(-0.10%) |
Aug 02, 2017 | 39.28 | 39.64 | 38.91 | 39.29 | 844,933 | +0.30(+0.76%) |
Aug 01, 2017 | 38.96 | 38.96 | 38.86 | 38.99 | 592,388 | +0.14(+0.37%) |
Jul 31, 2017 | 38.96 | 39.15 | 38.79 | 38.85 | 1,814,259 | -0.09(-0.23%) |
Jul 28, 2017 | 39.25 | 39.39 | 38.81 | 38.94 | 570,344 | -0.34(-0.86%) |
Jul 27, 2017 | 39.40 | 39.55 | 38.90 | 39.27 | 880,227 | -0.18(-0.45%) |
Jul 26, 2017 | 39.69 | 39.69 | 39.24 | 39.45 | 1,102,835 | -0.25(-0.63%) |
Jul 25, 2017 | 39.39 | 39.75 | 39.18 | 39.70 | 1,368,518 | +0.58(+1.47%) |
Jul 24, 2017 | 39.63 | 39.69 | 39.10 | 39.12 | 1,010,424 | -0.50(-1.25%) |
Jul 21, 2017 | 41.22 | 41.22 | 39.15 | 39.62 | 1,930,307 | -1.86(-4.48%) |
Jul 20, 2017 | 43.09 | 43.09 | 41.16 | 41.48 | 1,284,886 | -1.07(-2.51%) |
Jul 19, 2017 | 41.96 | 42.57 | 41.64 | 42.54 | 1,532,638 | +1.24(+3.01%) |
Jul 18, 2017 | 41.57 | 41.57 | 41.24 | 41.30 | 537,150 | -0.19(-0.46%) |
Jul 17, 2017 | 41.48 | 41.74 | 41.33 | 41.49 | 512,032 | +0.05(+0.12%) |
Jul 14, 2017 | 41.50 | 41.61 | 41.40 | 41.44 | 387,583 | +0.02(+0.04%) |
Jul 13, 2017 | 41.29 | 41.53 | 41.01 | 41.43 | 451,827 | +0.13(+0.31%) |
Jul 12, 2017 | 40.95 | 41.47 | 40.93 | 41.30 | 720,591 | +0.53(+1.30%) |
Jul 11, 2017 | 41.30 | 41.30 | 40.62 | 40.77 | 731,894 | -0.50(-1.20%) |
Jul 10, 2017 | 41.31 | 41.50 | 41.11 | 41.27 | 618,593 | -0.06(-0.14%) |
Jul 07, 2017 | 41.15 | 41.37 | 40.99 | 41.32 | 312,065 | +0.22(+0.53%) |
Jul 06, 2017 | 41.20 | 41.52 | 41.02 | 41.11 | 592,895 | -0.23(-0.56%) |
Jul 05, 2017 | 41.31 | 41.47 | 41.09 | 41.34 | 555,882 | +0.02(+0.04%) |