Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.54 | 39.71 | 39.45 | 39.57 | 1,743,235 | -0.04(-0.09%) |
Sep 28, 2017 | 39.57 | 39.72 | 39.21 | 39.61 | 1,543,541 | +0.04(+0.10%) |
Sep 27, 2017 | 39.39 | 39.72 | 39.27 | 39.57 | 1,383,760 | +0.24(+0.62%) |
Sep 26, 2017 | 39.10 | 39.54 | 38.98 | 39.33 | 1,260,436 | +0.22(+0.55%) |
Sep 25, 2017 | 38.30 | 39.12 | 38.26 | 39.11 | 1,338,039 | +0.64(+1.66%) |
Sep 22, 2017 | 38.62 | 38.66 | 38.28 | 38.47 | 2,055,575 | -0.16(-0.41%) |
Sep 21, 2017 | 38.47 | 38.76 | 38.36 | 38.63 | 1,999,086 | +0.11(+0.29%) |
Sep 20, 2017 | 38.21 | 38.75 | 38.04 | 38.52 | 1,226,197 | +0.46(+1.21%) |
Sep 19, 2017 | 37.84 | 38.17 | 37.72 | 38.06 | 997,188 | +0.27(+0.72%) |
Sep 18, 2017 | 38.08 | 38.42 | 37.70 | 37.79 | 1,407,807 | -0.22(-0.57%) |
Sep 15, 2017 | 38.02 | 38.28 | 37.60 | 38.00 | 1,583,368 | +0.03(+0.07%) |
Sep 14, 2017 | 37.73 | 38.02 | 37.53 | 37.98 | 1,159,034 | +0.24(+0.65%) |
Sep 13, 2017 | 37.53 | 37.84 | 37.38 | 37.73 | 881,314 | +0.13(+0.35%) |
Sep 12, 2017 | 37.11 | 37.93 | 37.11 | 37.60 | 1,234,045 | +0.62(+1.68%) |
Sep 11, 2017 | 36.92 | 37.24 | 36.77 | 36.98 | 855,841 | +0.23(+0.61%) |
Sep 08, 2017 | 36.54 | 36.95 | 36.24 | 36.75 | 1,179,004 | +0.13(+0.36%) |
Sep 07, 2017 | 36.35 | 36.75 | 35.98 | 36.62 | 2,057,883 | +0.32(+0.88%) |
Sep 06, 2017 | 36.09 | 36.36 | 35.86 | 36.30 | 1,164,910 | +0.25(+0.70%) |
Sep 05, 2017 | 36.28 | 36.42 | 35.76 | 36.05 | 1,221,261 | -0.24(-0.67%) |
Sep 01, 2017 | 36.38 | 36.63 | 36.20 | 36.29 | 1,744,949 | +0.04(+0.10%) |
Aug 31, 2017 | 36.41 | 36.62 | 35.82 | 36.26 | 2,643,417 | +0.14(+0.39%) |
Aug 30, 2017 | 35.64 | 37.01 | 35.16 | 36.12 | 2,334,546 | +0.36(+0.99%) |
Aug 29, 2017 | 34.98 | 35.83 | 34.95 | 35.76 | 1,718,444 | +0.51(+1.46%) |
Aug 28, 2017 | 35.58 | 35.71 | 35.09 | 35.25 | 2,136,099 | -0.07(-0.19%) |
Aug 25, 2017 | 35.21 | 35.54 | 35.07 | 35.31 | 1,145,768 | +0.31(+0.88%) |
Aug 24, 2017 | 35.14 | 35.25 | 34.94 | 35.00 | 1,587,071 | -0.13(-0.37%) |
Aug 23, 2017 | 35.01 | 35.35 | 34.83 | 35.13 | 965,983 | -0.04(-0.11%) |
Aug 22, 2017 | 34.97 | 35.32 | 34.79 | 35.17 | 2,133,627 | +0.36(+1.05%) |
Aug 21, 2017 | 35.24 | 35.36 | 34.62 | 34.81 | 2,478,552 | -0.41(-1.17%) |
Aug 18, 2017 | 35.21 | 35.57 | 34.97 | 35.22 | 1,842,382 | -0.09(-0.26%) |
Aug 17, 2017 | 35.83 | 36.11 | 35.28 | 35.31 | 1,638,744 | -0.63(-1.74%) |
Aug 16, 2017 | 36.43 | 36.58 | 35.90 | 35.94 | 1,617,619 | -0.20(-0.54%) |
Aug 15, 2017 | 36.70 | 36.92 | 36.04 | 36.13 | 2,399,942 | -0.59(-1.60%) |
Aug 14, 2017 | 36.76 | 37.03 | 36.60 | 36.72 | 1,746,558 | +0.20(+0.54%) |
Aug 11, 2017 | 36.12 | 36.81 | 36.08 | 36.53 | 1,779,431 | +0.24(+0.67%) |
Aug 10, 2017 | 36.25 | 36.68 | 35.92 | 36.28 | 2,776,362 | -0.32(-0.87%) |
Aug 09, 2017 | 36.62 | 36.94 | 36.12 | 36.60 | 2,987,134 | -0.04(-0.10%) |
Aug 08, 2017 | 36.58 | 37.27 | 36.53 | 36.64 | 2,911,152 | +0.01(+0.03%) |
Aug 07, 2017 | 37.31 | 37.54 | 36.62 | 36.63 | 3,387,956 | -0.82(-2.20%) |
Aug 04, 2017 | 38.02 | 38.48 | 36.26 | 37.45 | 8,736,811 | -3.55(-8.66%) |
Aug 03, 2017 | 40.77 | 41.29 | 40.36 | 41.00 | 1,983,007 | +0.02(+0.05%) |
Aug 02, 2017 | 40.94 | 41.27 | 40.75 | 40.99 | 1,570,632 | -0.05(-0.11%) |
Aug 01, 2017 | 40.78 | 41.16 | 40.15 | 41.03 | 1,798,311 | +0.43(+1.06%) |
Jul 31, 2017 | 41.72 | 41.83 | 39.06 | 40.60 | 4,715,178 | -1.08(-2.58%) |
Jul 28, 2017 | 42.41 | 42.49 | 41.42 | 41.68 | 1,492,755 | -0.88(-2.07%) |
Jul 27, 2017 | 42.43 | 42.69 | 42.24 | 42.56 | 1,067,265 | +0.15(+0.35%) |
Jul 26, 2017 | 42.73 | 42.75 | 42.18 | 42.41 | 924,689 | -0.30(-0.70%) |
Jul 25, 2017 | 42.33 | 43.17 | 42.10 | 42.71 | 1,618,628 | +0.90(+2.15%) |
Jul 24, 2017 | 42.11 | 42.11 | 41.53 | 41.81 | 980,097 | -0.27(-0.64%) |
Jul 21, 2017 | 42.10 | 42.35 | 41.58 | 42.08 | 1,679,361 | -0.14(-0.33%) |
Jul 20, 2017 | 42.78 | 42.00 | 42.22 | 942,964 | -0.29(-0.68%) | |
Jul 19, 2017 | 42.00 | 42.80 | 41.93 | 42.51 | 2,833,510 | +0.63(+1.50%) |
Jul 18, 2017 | 42.44 | 42.44 | 41.40 | 41.88 | 1,228,120 | -0.58(-1.36%) |
Jul 17, 2017 | 42.10 | 42.87 | 42.00 | 42.46 | 1,494,594 | +0.24(+0.58%) |
Jul 14, 2017 | 42.40 | 42.77 | 42.20 | 42.22 | 957,278 | -0.06(-0.13%) |
Jul 13, 2017 | 42.39 | 42.54 | 41.74 | 42.28 | 1,791,395 | -0.24(-0.57%) |
Jul 12, 2017 | 42.70 | 42.99 | 42.17 | 42.52 | 1,091,401 | +0.20(+0.46%) |
Jul 11, 2017 | 42.42 | 42.43 | 41.86 | 42.32 | 1,185,218 | -0.09(-0.22%) |
Jul 10, 2017 | 42.20 | 42.93 | 42.03 | 42.42 | 983,353 | +0.03(+0.07%) |
Jul 07, 2017 | 42.27 | 42.52 | 41.72 | 42.39 | 1,343,444 | +0.12(+0.29%) |
Jul 06, 2017 | 43.10 | 43.50 | 42.17 | 42.27 | 1,309,471 | -0.97(-2.25%) |
Jul 05, 2017 | 43.49 | 43.66 | 43.02 | 43.24 | 2,919,329 | -0.28(-0.64%) |