Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.73 | 41.14 | 40.73 | 40.73 | 84,960 | +0.05(+0.13%) |
Sep 28, 2017 | 40.95 | 41.09 | 40.51 | 40.68 | 63,890 | -0.25(-0.60%) |
Sep 27, 2017 | 41.14 | 41.17 | 40.60 | 40.92 | 58,296 | +0.00(+0.00%) |
Sep 26, 2017 | 40.71 | 41.06 | 40.65 | 40.92 | 63,811 | +0.14(+0.34%) |
Sep 25, 2017 | 40.71 | 40.87 | 40.51 | 40.79 | 79,159 | +0.27(+0.68%) |
Sep 22, 2017 | 40.21 | 40.57 | 40.10 | 40.51 | 52,169 | +0.47(+1.17%) |
Sep 21, 2017 | 40.76 | 40.90 | 40.05 | 40.05 | 65,185 | -0.85(-2.08%) |
Sep 20, 2017 | 40.98 | 41.14 | 40.71 | 40.90 | 48,011 | +0.25(+0.61%) |
Sep 19, 2017 | 40.35 | 40.73 | 40.35 | 40.65 | 60,073 | +0.22(+0.54%) |
Sep 18, 2017 | 40.71 | 41.01 | 40.35 | 40.43 | 70,703 | -0.25(-0.61%) |
Sep 15, 2017 | 41.03 | 41.17 | 40.65 | 40.68 | 45,996 | -0.30(-0.74%) |
Sep 14, 2017 | 40.98 | 41.28 | 40.90 | 40.98 | 48,555 | +0.00(+0.00%) |
Sep 13, 2017 | 40.79 | 41.06 | 40.73 | 40.98 | 37,050 | +0.27(+0.67%) |
Sep 12, 2017 | 40.82 | 40.98 | 40.62 | 40.71 | 44,535 | -0.22(-0.54%) |
Sep 11, 2017 | 40.90 | 41.01 | 40.76 | 40.92 | 37,809 | +0.16(+0.40%) |
Sep 08, 2017 | 40.71 | 41.03 | 40.51 | 40.76 | 46,839 | -0.05(-0.13%) |
Sep 07, 2017 | 40.87 | 41.03 | 40.73 | 40.82 | 30,629 | +0.11(+0.27%) |
Sep 06, 2017 | 41.23 | 41.29 | 40.68 | 40.71 | 47,877 | -0.22(-0.54%) |
Sep 05, 2017 | 42.00 | 42.05 | 40.92 | 40.92 | 74,753 | -0.71(-1.71%) |
Sep 01, 2017 | 41.09 | 42.41 | 40.99 | 41.64 | 99,332 | +0.88(+2.15%) |
Aug 31, 2017 | 40.10 | 40.76 | 40.03 | 40.76 | 49,977 | +0.80(+1.99%) |
Aug 30, 2017 | 39.63 | 39.99 | 39.50 | 39.96 | 42,353 | +0.41(+1.04%) |
Aug 29, 2017 | 39.39 | 39.96 | 39.28 | 39.55 | 60,860 | +0.14(+0.35%) |
Aug 28, 2017 | 40.29 | 40.31 | 39.36 | 39.42 | 53,262 | -0.60(-1.51%) |
Aug 25, 2017 | 39.85 | 40.27 | 39.55 | 40.02 | 55,982 | +0.36(+0.90%) |
Aug 24, 2017 | 39.80 | 39.85 | 39.33 | 39.66 | 66,637 | +0.16(+0.42%) |
Aug 23, 2017 | 39.36 | 40.51 | 39.22 | 39.50 | 80,947 | +0.11(+0.28%) |
Aug 22, 2017 | 39.29 | 39.48 | 38.92 | 39.39 | 90,917 | +0.50(+1.27%) |
Aug 21, 2017 | 39.16 | 39.21 | 38.57 | 38.89 | 71,833 | -0.32(-0.82%) |
Aug 18, 2017 | 39.08 | 39.40 | 38.70 | 39.21 | 59,196 | +0.08(+0.21%) |
Aug 17, 2017 | 39.16 | 39.32 | 38.92 | 39.13 | 73,974 | -0.03(-0.07%) |
Aug 16, 2017 | 39.21 | 39.27 | 38.92 | 39.16 | 67,963 | +0.48(+1.25%) |
Aug 15, 2017 | 39.51 | 39.51 | 38.64 | 38.68 | 81,504 | -0.86(-2.17%) |
Aug 14, 2017 | 39.48 | 39.80 | 39.44 | 39.54 | 69,015 | +0.48(+1.24%) |
Aug 11, 2017 | 38.60 | 39.67 | 38.28 | 39.05 | 102,582 | +0.02(+0.06%) |
Aug 10, 2017 | 40.39 | 40.55 | 38.97 | 39.03 | 67,698 | -1.42(-3.51%) |
Aug 09, 2017 | 39.94 | 40.61 | 39.78 | 40.45 | 83,720 | +0.43(+1.07%) |
Aug 08, 2017 | 41.09 | 41.09 | 40.02 | 40.02 | 61,037 | -1.50(-3.61%) |
Aug 07, 2017 | 41.84 | 41.84 | 41.28 | 41.52 | 71,999 | -0.21(-0.51%) |
Aug 04, 2017 | 41.92 | 42.05 | 41.73 | 41.73 | 46,828 | -0.08(-0.19%) |
Aug 03, 2017 | 42.40 | 42.51 | 41.79 | 41.81 | 54,868 | -0.62(-1.45%) |
Aug 02, 2017 | 42.35 | 42.54 | 42.13 | 42.43 | 52,977 | +0.08(+0.19%) |
Aug 01, 2017 | 42.05 | 42.37 | 41.84 | 42.35 | 54,894 | +0.46(+1.09%) |
Jul 31, 2017 | 41.68 | 42.03 | 41.52 | 41.89 | 66,395 | +0.16(+0.39%) |
Jul 28, 2017 | 41.84 | 41.84 | 41.65 | 41.73 | 40,779 | -0.11(-0.26%) |
Jul 27, 2017 | 42.03 | 42.03 | 41.68 | 41.84 | 29,504 | +0.00(+0.00%) |
Jul 26, 2017 | 42.19 | 42.19 | 41.79 | 41.84 | 37,157 | +0.00(+0.00%) |
Jul 25, 2017 | 42.08 | 42.27 | 41.70 | 41.84 | 44,068 | +0.11(+0.26%) |
Jul 24, 2017 | 41.79 | 42.11 | 41.62 | 41.73 | 75,120 | +0.08(+0.19%) |
Jul 21, 2017 | 41.62 | 41.81 | 41.62 | 41.65 | 49,777 | +0.13(+0.32%) |
Jul 20, 2017 | 41.76 | 41.79 | 41.33 | 41.52 | 51,913 | -0.11(-0.26%) |
Jul 19, 2017 | 42.24 | 42.37 | 41.49 | 41.62 | 115,265 | -0.67(-1.58%) |
Jul 18, 2017 | 42.27 | 42.54 | 41.84 | 42.29 | 78,278 | +0.05(+0.13%) |
Jul 17, 2017 | 42.32 | 42.35 | 42.11 | 42.24 | 71,342 | +0.05(+0.13%) |
Jul 14, 2017 | 41.28 | 42.21 | 41.09 | 42.19 | 73,722 | +1.04(+2.54%) |
Jul 13, 2017 | 41.20 | 41.25 | 40.53 | 41.14 | 130,954 | +0.00(+0.00%) |
Jul 12, 2017 | 41.12 | 41.44 | 41.12 | 41.14 | 86,345 | +0.24(+0.59%) |
Jul 11, 2017 | 40.79 | 41.06 | 40.45 | 40.90 | 85,660 | +0.05(+0.13%) |
Jul 10, 2017 | 40.98 | 41.18 | 40.66 | 40.85 | 76,948 | -0.19(-0.46%) |
Jul 07, 2017 | 40.63 | 41.06 | 40.39 | 41.04 | 67,579 | +0.21(+0.52%) |
Jul 06, 2017 | 41.14 | 41.44 | 40.77 | 40.82 | 81,598 | -0.46(-1.10%) |
Jul 05, 2017 | 41.68 | 41.72 | 40.85 | 41.28 | 92,218 | -0.48(-1.15%) |