Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.56 | 40.79 | 40.56 | 40.79 | 73,718 | +0.26(+0.65%) |
Sep 28, 2017 | 40.58 | 40.58 | 40.41 | 40.53 | 97,150 | -0.05(-0.12%) |
Sep 27, 2017 | 40.38 | 40.71 | 40.32 | 40.58 | 170,017 | +0.34(+0.85%) |
Sep 26, 2017 | 40.28 | 40.41 | 40.07 | 40.24 | 152,419 | +0.13(+0.32%) |
Sep 25, 2017 | 40.52 | 40.52 | 39.93 | 40.11 | 2,603,605 | -0.45(-1.10%) |
Sep 22, 2017 | 40.37 | 40.59 | 40.37 | 40.56 | 105,238 | +0.16(+0.39%) |
Sep 21, 2017 | 40.60 | 40.60 | 40.26 | 40.40 | 39,893 | -0.10(-0.25%) |
Sep 20, 2017 | 40.55 | 40.57 | 40.23 | 40.50 | 62,633 | +0.02(+0.05%) |
Sep 19, 2017 | 40.41 | 40.58 | 40.41 | 40.49 | 108,280 | +0.03(+0.07%) |
Sep 18, 2017 | 40.50 | 40.63 | 40.36 | 40.46 | 120,809 | +0.02(+0.05%) |
Sep 15, 2017 | 40.37 | 40.49 | 40.29 | 40.44 | 86,060 | -0.08(-0.19%) |
Sep 14, 2017 | 40.61 | 40.61 | 40.30 | 40.51 | 114,225 | -0.12(-0.29%) |
Sep 13, 2017 | 40.67 | 40.68 | 40.49 | 40.63 | 95,558 | -0.04(-0.10%) |
Sep 12, 2017 | 40.60 | 40.67 | 40.42 | 40.67 | 54,247 | +0.15(+0.36%) |
Sep 11, 2017 | 40.07 | 40.55 | 40.07 | 40.52 | 64,134 | +0.63(+1.59%) |
Sep 08, 2017 | 40.08 | 40.13 | 39.84 | 39.89 | 108,209 | -0.18(-0.46%) |
Sep 07, 2017 | 40.07 | 40.19 | 39.98 | 40.08 | 59,078 | +0.03(+0.07%) |
Sep 06, 2017 | 40.07 | 40.08 | 39.86 | 40.05 | 135,967 | +0.10(+0.24%) |
Sep 05, 2017 | 40.30 | 40.30 | 39.65 | 39.95 | 79,928 | -0.41(-1.01%) |
Sep 01, 2017 | 40.46 | 40.48 | 40.22 | 40.36 | 98,329 | +0.04(+0.10%) |
Aug 31, 2017 | 40.08 | 40.37 | 40.04 | 40.32 | 171,152 | +0.34(+0.85%) |
Aug 30, 2017 | 39.63 | 40.00 | 39.53 | 39.98 | 201,743 | +0.43(+1.08%) |
Aug 29, 2017 | 39.24 | 39.62 | 39.15 | 39.55 | 114,503 | +0.08(+0.20%) |
Aug 28, 2017 | 39.57 | 39.57 | 39.35 | 39.47 | 58,225 | +0.07(+0.18%) |
Aug 25, 2017 | 39.54 | 39.66 | 39.40 | 39.40 | 63,816 | -0.01(-0.03%) |
Aug 24, 2017 | 39.47 | 39.47 | 39.25 | 39.41 | 39,960 | +0.09(+0.22%) |
Aug 23, 2017 | 39.38 | 39.44 | 39.19 | 39.33 | 51,363 | -0.13(-0.32%) |
Aug 22, 2017 | 39.17 | 39.48 | 39.09 | 39.45 | 60,812 | +0.54(+1.40%) |
Aug 21, 2017 | 39.02 | 39.02 | 38.65 | 38.91 | 115,947 | +0.05(+0.13%) |
Aug 18, 2017 | 38.86 | 39.09 | 38.77 | 38.86 | 110,537 | -0.03(-0.08%) |
Aug 17, 2017 | 39.51 | 39.52 | 38.88 | 38.89 | 103,814 | -0.79(-1.99%) |
Aug 16, 2017 | 39.59 | 39.73 | 39.44 | 39.68 | 41,781 | +0.23(+0.59%) |
Aug 15, 2017 | 39.76 | 39.76 | 39.43 | 39.44 | 74,434 | -0.08(-0.20%) |
Aug 14, 2017 | 39.30 | 39.60 | 39.30 | 39.52 | 56,027 | +0.54(+1.37%) |
Aug 11, 2017 | 38.76 | 39.05 | 38.69 | 38.99 | 149,479 | +0.29(+0.75%) |
Aug 10, 2017 | 39.47 | 39.47 | 38.69 | 38.69 | 117,311 | -0.92(-2.33%) |
Aug 09, 2017 | 39.41 | 39.62 | 39.31 | 39.62 | 65,878 | -0.03(-0.07%) |
Aug 08, 2017 | 39.70 | 39.95 | 39.57 | 39.65 | 79,771 | -0.18(-0.46%) |
Aug 07, 2017 | 39.77 | 39.89 | 39.76 | 39.83 | 52,263 | +0.01(+0.02%) |
Aug 04, 2017 | 39.96 | 39.99 | 39.77 | 39.82 | 56,882 | -0.03(-0.07%) |
Aug 03, 2017 | 39.86 | 39.99 | 39.73 | 39.85 | 81,815 | +0.04(+0.10%) |
Aug 02, 2017 | 40.14 | 40.23 | 39.50 | 39.81 | 87,308 | -0.20(-0.51%) |
Aug 01, 2017 | 39.83 | 40.02 | 39.77 | 40.02 | 157,842 | +0.24(+0.61%) |
Jul 31, 2017 | 40.07 | 40.07 | 39.59 | 39.77 | 79,841 | -0.13(-0.32%) |
Jul 28, 2017 | 39.77 | 39.95 | 39.60 | 39.90 | 80,100 | +0.01(+0.02%) |
Jul 27, 2017 | 40.21 | 40.46 | 39.47 | 39.89 | 130,591 | -0.26(-0.65%) |
Jul 26, 2017 | 40.42 | 40.42 | 40.02 | 40.15 | 101,765 | -0.32(-0.79%) |
Jul 25, 2017 | 40.33 | 40.55 | 40.20 | 40.48 | 95,482 | +0.11(+0.27%) |
Jul 24, 2017 | 40.39 | 40.41 | 40.17 | 40.37 | 73,781 | +0.09(+0.22%) |
Jul 21, 2017 | 40.27 | 40.36 | 40.05 | 40.28 | 53,625 | -0.03(-0.07%) |
Jul 20, 2017 | 40.40 | 40.40 | 40.14 | 40.31 | 80,597 | +0.09(+0.22%) |
Jul 19, 2017 | 40.19 | 40.23 | 39.98 | 40.22 | 93,127 | +0.27(+0.68%) |
Jul 18, 2017 | 39.66 | 39.95 | 39.54 | 39.95 | 96,186 | +0.33(+0.83%) |
Jul 17, 2017 | 39.77 | 39.77 | 39.47 | 39.62 | 260,620 | +0.13(+0.32%) |
Jul 14, 2017 | 39.29 | 39.51 | 39.29 | 39.49 | 77,518 | +0.25(+0.64%) |
Jul 13, 2017 | 39.41 | 39.41 | 39.10 | 39.24 | 75,224 | +0.00(+0.00%) |
Jul 12, 2017 | 39.10 | 39.27 | 39.02 | 39.24 | 103,313 | +0.49(+1.26%) |
Jul 11, 2017 | 38.73 | 38.78 | 38.43 | 38.75 | 63,705 | +0.12(+0.30%) |
Jul 10, 2017 | 38.50 | 38.71 | 38.33 | 38.64 | 91,596 | +0.33(+0.86%) |
Jul 07, 2017 | 38.03 | 38.42 | 38.03 | 38.31 | 62,008 | +0.44(+1.16%) |
Jul 06, 2017 | 38.28 | 38.28 | 37.83 | 37.87 | 96,547 | -0.53(-1.37%) |
Jul 05, 2017 | 38.30 | 38.42 | 38.12 | 38.39 | 88,362 | +0.27(+0.71%) |