Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.40 | 40.69 | 40.25 | 40.66 | 146,371 | +0.30(+0.74%) |
Sep 28, 2017 | 40.59 | 40.59 | 40.25 | 40.36 | 101,571 | -0.18(-0.44%) |
Sep 27, 2017 | 40.26 | 40.59 | 40.20 | 40.54 | 75,754 | +0.26(+0.65%) |
Sep 26, 2017 | 40.47 | 40.65 | 40.16 | 40.28 | 203,934 | +0.47(+1.17%) |
Sep 25, 2017 | 40.77 | 41.02 | 39.81 | 39.81 | 337,267 | -1.20(-2.91%) |
Sep 22, 2017 | 40.78 | 41.37 | 40.42 | 41.01 | 273,615 | +0.44(+1.08%) |
Sep 21, 2017 | 40.93 | 40.93 | 40.57 | 40.57 | 72,142 | -0.45(-1.10%) |
Sep 20, 2017 | 41.37 | 41.60 | 41.00 | 41.02 | 389,801 | -0.02(-0.05%) |
Sep 19, 2017 | 39.58 | 41.28 | 39.58 | 41.04 | 697,228 | +2.05(+5.26%) |
Sep 18, 2017 | 38.95 | 39.10 | 38.90 | 38.99 | 148,189 | +0.07(+0.18%) |
Sep 15, 2017 | 38.90 | 39.02 | 38.54 | 38.92 | 144,596 | +0.27(+0.70%) |
Sep 14, 2017 | 38.58 | 38.90 | 38.45 | 38.65 | 107,365 | -0.42(-1.07%) |
Sep 13, 2017 | 39.22 | 39.33 | 39.00 | 39.07 | 111,396 | -0.35(-0.89%) |
Sep 12, 2017 | 39.09 | 39.54 | 39.09 | 39.42 | 203,676 | -0.10(-0.25%) |
Sep 11, 2017 | 39.01 | 39.60 | 39.01 | 39.52 | 465,620 | +0.51(+1.31%) |
Sep 08, 2017 | 39.41 | 39.41 | 38.98 | 39.01 | 107,364 | -0.36(-0.91%) |
Sep 07, 2017 | 39.40 | 39.40 | 39.20 | 39.37 | 81,185 | -0.21(-0.52%) |
Sep 06, 2017 | 39.57 | 39.60 | 39.38 | 39.58 | 75,244 | +0.15(+0.37%) |
Sep 05, 2017 | 39.44 | 39.60 | 39.26 | 39.43 | 169,840 | -1.29(-3.17%) |
Sep 01, 2017 | 40.61 | 40.85 | 40.37 | 40.72 | 169,061 | -0.01(-0.02%) |
Aug 31, 2017 | 40.60 | 40.80 | 40.40 | 40.73 | 421,657 | +0.43(+1.07%) |
Aug 30, 2017 | 40.29 | 40.32 | 40.05 | 40.30 | 270,687 | +0.20(+0.50%) |
Aug 29, 2017 | 40.17 | 40.24 | 39.98 | 40.10 | 73,527 | -0.29(-0.72%) |
Aug 28, 2017 | 40.50 | 40.60 | 40.22 | 40.39 | 99,368 | -0.11(-0.27%) |
Aug 25, 2017 | 40.45 | 40.58 | 40.26 | 40.50 | 111,353 | +0.23(+0.57%) |
Aug 24, 2017 | 40.29 | 40.40 | 39.95 | 40.27 | 152,930 | +0.19(+0.47%) |
Aug 23, 2017 | 40.27 | 40.35 | 40.01 | 40.08 | 74,687 | -0.17(-0.42%) |
Aug 22, 2017 | 39.93 | 40.28 | 39.71 | 40.25 | 306,119 | +0.44(+1.11%) |
Aug 21, 2017 | 39.62 | 39.84 | 39.52 | 39.81 | 201,492 | -0.39(-0.97%) |
Aug 18, 2017 | 40.09 | 40.22 | 39.86 | 40.20 | 239,754 | +0.00(+0.00%) |
Aug 17, 2017 | 40.00 | 40.49 | 39.97 | 40.20 | 509,966 | +0.34(+0.85%) |
Aug 16, 2017 | 39.66 | 39.87 | 39.40 | 39.86 | 129,516 | +0.04(+0.10%) |
Aug 15, 2017 | 39.88 | 39.96 | 39.60 | 39.82 | 120,999 | -0.02(-0.05%) |
Aug 14, 2017 | 39.38 | 39.85 | 39.28 | 39.84 | 176,429 | +0.51(+1.30%) |
Aug 11, 2017 | 39.20 | 39.38 | 39.17 | 39.33 | 84,483 | -0.17(-0.43%) |
Aug 10, 2017 | 39.80 | 39.89 | 39.40 | 39.50 | 143,260 | -0.38(-0.95%) |
Aug 09, 2017 | 40.12 | 40.25 | 39.65 | 39.88 | 134,939 | -0.47(-1.18%) |
Aug 08, 2017 | 40.55 | 40.63 | 40.30 | 40.35 | 83,763 | -0.80(-1.93%) |
Aug 07, 2017 | 40.55 | 41.15 | 40.26 | 41.15 | 108,554 | +1.01(+2.52%) |
Aug 04, 2017 | 40.17 | 40.00 | 40.14 | 154,607 | -0.08(-0.20%) | |
Aug 03, 2017 | 39.76 | 40.30 | 39.76 | 40.22 | 337,552 | +0.51(+1.28%) |
Aug 02, 2017 | 40.10 | 40.30 | 39.30 | 39.71 | 2,144,212 | -0.92(-2.26%) |
Aug 01, 2017 | 39.61 | 40.80 | 39.61 | 40.63 | 1,523,565 | +0.48(+1.20%) |
Jul 31, 2017 | 40.74 | 40.75 | 40.05 | 40.15 | 134,331 | -1.37(-3.30%) |
Jul 28, 2017 | 41.52 | 41.54 | 41.25 | 41.52 | 114,944 | -0.28(-0.67%) |
Jul 27, 2017 | 42.20 | 42.21 | 41.70 | 41.80 | 377,727 | -0.25(-0.59%) |
Jul 26, 2017 | 42.01 | 42.11 | 41.73 | 42.05 | 90,601 | -0.04(-0.10%) |
Jul 25, 2017 | 42.11 | 42.11 | 41.65 | 42.09 | 76,754 | +0.43(+1.03%) |
Jul 24, 2017 | 41.45 | 41.73 | 41.45 | 41.66 | 80,342 | +0.24(+0.58%) |
Jul 21, 2017 | 41.35 | 41.44 | 41.20 | 41.42 | 89,707 | -0.02(-0.06%) |
Jul 20, 2017 | 41.55 | 41.31 | 41.45 | 124,277 | -0.15(-0.35%) | |
Jul 19, 2017 | 41.34 | 41.61 | 41.07 | 41.59 | 130,012 | +0.62(+1.50%) |
Jul 18, 2017 | 40.63 | 40.99 | 40.47 | 40.98 | 187,851 | +0.29(+0.70%) |
Jul 17, 2017 | 40.80 | 41.23 | 40.67 | 40.69 | 339,827 | -0.38(-0.93%) |
Jul 14, 2017 | 40.30 | 41.18 | 40.25 | 41.07 | 255,341 | +0.82(+2.04%) |
Jul 13, 2017 | 40.01 | 40.26 | 40.01 | 40.25 | 189,581 | -0.15(-0.37%) |
Jul 12, 2017 | 40.15 | 40.42 | 40.01 | 40.40 | 251,355 | +0.35(+0.89%) |
Jul 11, 2017 | 39.84 | 40.05 | 39.62 | 40.05 | 146,904 | +0.76(+1.92%) |
Jul 10, 2017 | 39.32 | 39.32 | 39.09 | 39.29 | 106,328 | -0.09(-0.22%) |
Jul 07, 2017 | 39.53 | 39.53 | 39.26 | 39.38 | 180,515 | -0.16(-0.42%) |
Jul 06, 2017 | 39.52 | 39.73 | 39.49 | 39.54 | 530,250 | -0.22(-0.55%) |
Jul 05, 2017 | 39.66 | 39.80 | 39.25 | 39.76 | 269,577 | -0.59(-1.46%) |