Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.37 | 39.54 | 39.22 | 39.43 | 6,353,091 | +0.02(+0.04%) |
Sep 28, 2017 | 39.59 | 39.59 | 39.20 | 39.41 | 7,281,771 | +0.07(+0.17%) |
Sep 27, 2017 | 39.60 | 39.11 | 39.35 | 12,600,571 | +0.50(+1.29%) | |
Sep 26, 2017 | 39.05 | 39.08 | 38.57 | 38.85 | 8,729,869 | -0.23(-0.59%) |
Sep 25, 2017 | 39.37 | 39.55 | 38.91 | 39.08 | 8,801,736 | -0.39(-1.00%) |
Sep 22, 2017 | 39.32 | 39.52 | 39.07 | 39.47 | 7,390,937 | -0.03(-0.08%) |
Sep 21, 2017 | 39.13 | 39.69 | 38.85 | 39.50 | 11,609,879 | +0.30(+0.77%) |
Sep 20, 2017 | 39.05 | 39.51 | 38.73 | 39.20 | 10,596,004 | +0.18(+0.46%) |
Sep 19, 2017 | 38.73 | 39.27 | 38.60 | 39.02 | 9,772,007 | +0.29(+0.74%) |
Sep 18, 2017 | 38.33 | 39.02 | 38.27 | 38.73 | 9,697,394 | +0.59(+1.55%) |
Sep 15, 2017 | 37.87 | 38.19 | 37.77 | 38.15 | 11,132,859 | +0.15(+0.39%) |
Sep 14, 2017 | 37.98 | 38.28 | 37.91 | 38.00 | 9,055,402 | +0.16(+0.43%) |
Sep 13, 2017 | 37.43 | 37.87 | 37.29 | 37.83 | 8,109,113 | +0.38(+1.03%) |
Sep 12, 2017 | 37.13 | 37.72 | 37.11 | 37.45 | 9,786,512 | +0.48(+1.31%) |
Sep 11, 2017 | 36.60 | 37.11 | 36.36 | 36.97 | 9,793,850 | +0.94(+2.61%) |
Sep 08, 2017 | 36.17 | 36.68 | 35.98 | 36.03 | 10,676,887 | -0.05(-0.14%) |
Sep 07, 2017 | 36.94 | 36.94 | 35.89 | 36.07 | 14,094,367 | -0.82(-2.22%) |
Sep 06, 2017 | 36.87 | 37.11 | 36.63 | 36.89 | 7,712,464 | +0.13(+0.36%) |
Sep 05, 2017 | 37.38 | 37.43 | 36.61 | 36.76 | 11,944,653 | -1.05(-2.77%) |
Sep 01, 2017 | 37.32 | 38.08 | 37.08 | 37.81 | 8,581,669 | +0.56(+1.52%) |
Aug 31, 2017 | 37.65 | 37.69 | 37.16 | 37.25 | 9,639,727 | -0.13(-0.35%) |
Aug 30, 2017 | 37.20 | 37.62 | 37.19 | 37.38 | 6,930,174 | +0.25(+0.68%) |
Aug 29, 2017 | 36.61 | 37.30 | 36.30 | 37.12 | 10,721,252 | -0.11(-0.29%) |
Aug 28, 2017 | 37.79 | 37.79 | 36.93 | 37.23 | 7,972,879 | -0.38(-1.00%) |
Aug 25, 2017 | 37.79 | 38.00 | 37.43 | 37.61 | 6,913,760 | -0.05(-0.13%) |
Aug 24, 2017 | 37.63 | 37.80 | 37.43 | 37.65 | 8,112,554 | +0.16(+0.44%) |
Aug 23, 2017 | 37.00 | 37.61 | 36.93 | 37.49 | 6,675,935 | +0.19(+0.50%) |
Aug 22, 2017 | 36.84 | 37.41 | 36.78 | 37.30 | 8,711,147 | +0.73(+1.99%) |
Aug 21, 2017 | 37.16 | 37.16 | 36.45 | 36.57 | 10,386,231 | -0.58(-1.56%) |
Aug 18, 2017 | 36.79 | 37.51 | 36.73 | 37.16 | 8,898,423 | +0.25(+0.67%) |
Aug 17, 2017 | 37.52 | 37.64 | 36.86 | 36.91 | 11,516,015 | -0.75(-2.00%) |
Aug 16, 2017 | 38.15 | 38.33 | 37.58 | 37.66 | 10,201,635 | -0.34(-0.90%) |
Aug 15, 2017 | 38.48 | 38.72 | 38.02 | 38.01 | 9,361,404 | -0.07(-0.17%) |
Aug 14, 2017 | 37.83 | 38.42 | 37.80 | 38.07 | 8,718,012 | +0.70(+1.88%) |
Aug 11, 2017 | 37.97 | 38.09 | 37.22 | 37.37 | 16,499,158 | -0.53(-1.40%) |
Aug 10, 2017 | 38.71 | 38.84 | 37.84 | 37.90 | 12,338,325 | -1.11(-2.83%) |
Aug 09, 2017 | 38.65 | 39.04 | 38.44 | 39.01 | 10,118,275 | -0.23(-0.58%) |
Aug 08, 2017 | 39.49 | 40.03 | 39.14 | 39.23 | 9,494,189 | -0.31(-0.79%) |
Aug 07, 2017 | 39.46 | 39.61 | 39.25 | 39.55 | 9,481,825 | +0.19(+0.48%) |
Aug 04, 2017 | 39.66 | 38.90 | 39.36 | 10,880,866 | +0.67(+1.74%) | |
Aug 03, 2017 | 38.67 | 38.92 | 38.56 | 38.69 | 7,915,327 | -0.06(-0.15%) |
Aug 02, 2017 | 38.59 | 38.85 | 38.33 | 38.74 | 7,354,276 | +0.10(+0.25%) |
Aug 01, 2017 | 38.68 | 38.91 | 38.52 | 38.64 | 7,732,922 | +0.25(+0.66%) |
Jul 31, 2017 | 38.42 | 38.60 | 38.15 | 38.39 | 8,263,917 | +0.20(+0.51%) |
Jul 28, 2017 | 38.46 | 38.64 | 38.03 | 38.19 | 9,723,679 | -0.35(-0.91%) |
Jul 27, 2017 | 38.59 | 38.96 | 38.19 | 38.55 | 11,531,404 | +0.11(+0.28%) |
Jul 26, 2017 | 38.86 | 38.96 | 38.37 | 38.44 | 11,095,674 | -0.33(-0.84%) |
Jul 25, 2017 | 38.46 | 39.12 | 38.46 | 38.77 | 14,596,470 | +0.73(+1.93%) |
Jul 24, 2017 | 37.86 | 38.24 | 37.83 | 38.03 | 9,141,764 | +0.10(+0.26%) |
Jul 21, 2017 | 37.55 | 38.10 | 37.54 | 37.94 | 11,079,364 | +0.07(+0.17%) |
Jul 20, 2017 | 37.74 | 38.42 | 37.74 | 37.87 | 13,082,576 | -0.09(-0.24%) |
Jul 19, 2017 | 38.23 | 38.27 | 37.44 | 37.96 | 21,598,278 | +1.21(+3.28%) |
Jul 18, 2017 | 36.58 | 36.83 | 36.39 | 36.75 | 11,775,864 | -0.15(-0.42%) |
Jul 17, 2017 | 36.76 | 37.07 | 36.58 | 36.91 | 6,314,304 | +0.11(+0.29%) |
Jul 14, 2017 | 36.96 | 36.09 | 36.80 | 10,096,090 | -0.26(-0.70%) | |
Jul 13, 2017 | 36.78 | 37.23 | 36.63 | 37.06 | 7,619,583 | +0.46(+1.25%) |
Jul 12, 2017 | 36.91 | 36.91 | 36.42 | 36.61 | 12,567,948 | -0.42(-1.14%) |
Jul 11, 2017 | 37.32 | 37.40 | 36.95 | 37.03 | 10,383,102 | -0.42(-1.11%) |
Jul 10, 2017 | 37.41 | 37.65 | 37.29 | 37.45 | 6,535,535 | -0.05(-0.13%) |
Jul 07, 2017 | 37.72 | 37.78 | 37.42 | 37.50 | 7,911,610 | -0.07(-0.17%) |
Jul 06, 2017 | 37.54 | 37.98 | 37.28 | 37.56 | 12,791,382 | -0.02(-0.06%) |
Jul 05, 2017 | 37.37 | 37.66 | 37.08 | 37.59 | 12,088,858 | +0.45(+1.21%) |