Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.74 | 38.94 | 38.48 | 38.72 | 396,389 | -0.05(-0.12%) |
Sep 28, 2017 | 38.59 | 38.93 | 38.48 | 38.77 | 344,137 | +0.10(+0.25%) |
Sep 27, 2017 | 38.72 | 39.03 | 38.65 | 38.67 | 441,509 | +0.07(+0.18%) |
Sep 26, 2017 | 38.77 | 38.78 | 38.25 | 38.60 | 361,402 | -0.08(-0.19%) |
Sep 25, 2017 | 38.77 | 38.91 | 38.66 | 38.68 | 587,975 | -0.11(-0.29%) |
Sep 22, 2017 | 39.46 | 39.53 | 38.75 | 38.79 | 444,021 | -0.54(-1.38%) |
Sep 21, 2017 | 39.26 | 39.49 | 39.14 | 39.33 | 272,792 | -0.02(-0.06%) |
Sep 20, 2017 | 39.52 | 39.92 | 39.10 | 39.35 | 362,403 | -0.20(-0.49%) |
Sep 19, 2017 | 38.98 | 39.74 | 38.98 | 39.55 | 562,742 | +0.64(+1.64%) |
Sep 18, 2017 | 38.89 | 38.95 | 38.60 | 38.91 | 412,347 | +0.02(+0.06%) |
Sep 15, 2017 | 38.87 | 38.96 | 38.72 | 38.89 | 430,005 | +0.14(+0.35%) |
Sep 14, 2017 | 38.96 | 39.02 | 38.40 | 38.75 | 486,901 | -0.31(-0.79%) |
Sep 13, 2017 | 39.67 | 39.71 | 38.98 | 39.06 | 435,625 | -0.60(-1.50%) |
Sep 12, 2017 | 39.54 | 39.86 | 39.51 | 39.65 | 525,180 | +0.07(+0.19%) |
Sep 11, 2017 | 39.66 | 39.66 | 39.36 | 39.58 | 409,010 | +0.07(+0.19%) |
Sep 08, 2017 | 39.22 | 39.54 | 39.01 | 39.51 | 471,542 | +0.33(+0.84%) |
Sep 07, 2017 | 39.16 | 39.39 | 38.99 | 39.18 | 322,043 | +0.28(+0.71%) |
Sep 06, 2017 | 38.63 | 39.16 | 38.46 | 38.90 | 356,708 | +0.21(+0.54%) |
Sep 05, 2017 | 38.81 | 39.01 | 38.55 | 38.69 | 309,653 | -0.13(-0.33%) |
Sep 01, 2017 | 39.10 | 39.10 | 38.71 | 38.82 | 383,080 | -0.01(-0.04%) |
Aug 31, 2017 | 38.63 | 39.00 | 38.28 | 38.84 | 555,545 | +0.26(+0.68%) |
Aug 30, 2017 | 38.42 | 38.78 | 38.28 | 38.58 | 374,005 | +0.07(+0.19%) |
Aug 29, 2017 | 38.25 | 38.56 | 38.20 | 38.50 | 243,401 | +0.09(+0.23%) |
Aug 28, 2017 | 38.66 | 38.66 | 38.31 | 38.41 | 246,574 | -0.16(-0.41%) |
Aug 25, 2017 | 38.78 | 38.84 | 38.46 | 38.57 | 397,003 | -0.15(-0.38%) |
Aug 24, 2017 | 38.58 | 38.82 | 38.40 | 38.72 | 347,132 | +0.20(+0.52%) |
Aug 23, 2017 | 37.86 | 38.55 | 37.85 | 38.52 | 302,837 | +0.43(+1.13%) |
Aug 22, 2017 | 38.34 | 38.50 | 38.02 | 38.08 | 297,399 | -0.15(-0.39%) |
Aug 21, 2017 | 38.00 | 38.34 | 37.99 | 38.23 | 270,894 | +0.22(+0.59%) |
Aug 18, 2017 | 38.03 | 38.08 | 37.75 | 38.01 | 320,109 | +0.18(+0.47%) |
Aug 17, 2017 | 38.26 | 38.30 | 37.82 | 37.83 | 295,186 | -0.44(-1.15%) |
Aug 16, 2017 | 37.76 | 38.28 | 37.75 | 38.27 | 349,732 | +0.60(+1.58%) |
Aug 15, 2017 | 37.71 | 37.77 | 37.47 | 37.67 | 231,164 | -0.05(-0.14%) |
Aug 14, 2017 | 37.63 | 37.96 | 37.59 | 37.73 | 362,412 | +0.13(+0.36%) |
Aug 11, 2017 | 37.32 | 37.76 | 37.32 | 37.59 | 344,708 | +0.07(+0.20%) |
Aug 10, 2017 | 37.73 | 37.85 | 37.31 | 37.52 | 364,216 | -0.25(-0.65%) |
Aug 09, 2017 | 37.88 | 38.05 | 37.56 | 37.76 | 593,782 | -0.43(-1.13%) |
Aug 08, 2017 | 38.34 | 38.38 | 37.90 | 38.20 | 497,175 | -0.14(-0.37%) |
Aug 07, 2017 | 38.15 | 38.34 | 38.15 | 38.34 | 186,921 | +0.18(+0.47%) |
Aug 04, 2017 | 38.47 | 38.55 | 37.99 | 38.16 | 480,934 | -0.30(-0.77%) |
Aug 03, 2017 | 38.34 | 38.65 | 38.24 | 38.46 | 494,419 | +0.10(+0.27%) |
Aug 02, 2017 | 38.70 | 38.81 | 38.31 | 38.35 | 586,273 | -0.40(-1.04%) |
Aug 01, 2017 | 38.78 | 38.93 | 38.34 | 38.75 | 597,749 | +0.04(+0.12%) |
Jul 31, 2017 | 38.58 | 38.81 | 38.43 | 38.71 | 567,422 | +0.17(+0.44%) |
Jul 28, 2017 | 38.64 | 38.74 | 38.43 | 38.54 | 406,031 | +0.09(+0.23%) |
Jul 27, 2017 | 38.93 | 38.98 | 38.08 | 38.45 | 684,853 | -0.28(-0.71%) |
Jul 26, 2017 | 38.79 | 38.87 | 38.51 | 38.72 | 534,218 | +0.02(+0.06%) |
Jul 25, 2017 | 39.22 | 39.36 | 38.66 | 38.70 | 485,844 | -0.63(-1.59%) |
Jul 24, 2017 | 39.13 | 39.51 | 38.94 | 39.33 | 520,247 | +0.21(+0.53%) |
Jul 21, 2017 | 38.61 | 39.14 | 38.37 | 39.12 | 866,179 | +0.72(+1.88%) |
Jul 20, 2017 | 38.36 | 38.88 | 38.23 | 38.40 | 1,263,525 | +0.57(+1.52%) |
Jul 19, 2017 | 37.22 | 37.85 | 37.21 | 37.82 | 713,793 | +0.70(+1.89%) |
Jul 18, 2017 | 36.85 | 37.18 | 36.62 | 37.12 | 464,125 | +0.37(+1.01%) |
Jul 17, 2017 | 36.76 | 36.91 | 36.65 | 36.75 | 457,715 | +0.03(+0.08%) |
Jul 14, 2017 | 36.27 | 36.81 | 36.11 | 36.72 | 536,190 | +0.66(+1.84%) |
Jul 13, 2017 | 36.04 | 36.17 | 35.75 | 36.06 | 694,570 | -0.03(-0.08%) |
Jul 12, 2017 | 35.54 | 36.29 | 35.37 | 36.09 | 520,727 | +0.79(+2.24%) |
Jul 11, 2017 | 35.42 | 35.42 | 35.01 | 35.30 | 624,912 | -0.22(-0.63%) |
Jul 10, 2017 | 35.31 | 35.61 | 35.14 | 35.52 | 367,865 | +0.22(+0.61%) |
Jul 07, 2017 | 35.22 | 35.42 | 34.88 | 35.31 | 395,307 | +0.23(+0.66%) |
Jul 06, 2017 | 34.93 | 35.30 | 34.81 | 35.08 | 596,092 | +0.10(+0.30%) |
Jul 05, 2017 | 34.80 | 34.99 | 34.63 | 34.97 | 616,477 | -0.26(-0.74%) |