Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.34 | 39.55 | 39.24 | 39.43 | 1,021,334 | +0.03(+0.08%) |
Sep 28, 2017 | 39.54 | 39.60 | 39.12 | 39.40 | 1,311,468 | -0.19(-0.47%) |
Sep 27, 2017 | 39.52 | 39.71 | 39.30 | 39.58 | 1,173,502 | +0.62(+1.60%) |
Sep 26, 2017 | 38.83 | 39.09 | 38.69 | 38.96 | 862,300 | +0.10(+0.26%) |
Sep 25, 2017 | 38.53 | 38.97 | 38.53 | 38.86 | 808,954 | +0.21(+0.54%) |
Sep 22, 2017 | 38.40 | 38.72 | 38.34 | 38.65 | 787,972 | +0.07(+0.18%) |
Sep 21, 2017 | 38.34 | 38.71 | 38.16 | 38.58 | 1,254,572 | +0.27(+0.70%) |
Sep 20, 2017 | 38.13 | 38.59 | 37.92 | 38.31 | 1,210,331 | +0.32(+0.85%) |
Sep 19, 2017 | 37.80 | 38.15 | 37.70 | 37.99 | 1,350,059 | +0.22(+0.59%) |
Sep 18, 2017 | 37.41 | 37.87 | 37.37 | 37.76 | 1,467,047 | +0.42(+1.11%) |
Sep 15, 2017 | 36.92 | 37.35 | 36.84 | 37.35 | 2,544,692 | +0.29(+0.77%) |
Sep 14, 2017 | 37.38 | 37.38 | 36.96 | 37.06 | 1,041,304 | -0.32(-0.85%) |
Sep 13, 2017 | 37.28 | 37.42 | 37.07 | 37.38 | 1,249,011 | -0.05(-0.12%) |
Sep 12, 2017 | 37.21 | 37.48 | 37.09 | 37.42 | 963,781 | +0.38(+1.02%) |
Sep 11, 2017 | 36.86 | 37.20 | 36.67 | 37.04 | 1,235,207 | +0.72(+1.97%) |
Sep 08, 2017 | 35.75 | 36.42 | 35.66 | 36.33 | 1,117,011 | +0.52(+1.46%) |
Sep 07, 2017 | 36.79 | 36.79 | 35.53 | 35.80 | 1,993,132 | -1.03(-2.81%) |
Sep 06, 2017 | 36.85 | 37.04 | 36.76 | 36.84 | 1,494,317 | +0.15(+0.40%) |
Sep 05, 2017 | 37.16 | 37.18 | 36.52 | 36.69 | 1,915,385 | -0.79(-2.10%) |
Sep 01, 2017 | 37.28 | 37.62 | 37.18 | 37.48 | 813,506 | +0.32(+0.87%) |
Aug 31, 2017 | 37.26 | 37.36 | 37.02 | 37.15 | 1,474,513 | +0.02(+0.06%) |
Aug 30, 2017 | 36.99 | 37.25 | 36.99 | 37.13 | 980,321 | +0.17(+0.46%) |
Aug 29, 2017 | 36.69 | 37.05 | 36.63 | 36.96 | 996,112 | -0.26(-0.70%) |
Aug 28, 2017 | 37.45 | 37.53 | 37.13 | 37.22 | 852,609 | -0.22(-0.58%) |
Aug 25, 2017 | 37.44 | 37.58 | 37.26 | 37.44 | 918,121 | +0.13(+0.35%) |
Aug 24, 2017 | 37.01 | 37.39 | 36.94 | 37.31 | 2,077,985 | +0.34(+0.92%) |
Aug 23, 2017 | 36.65 | 37.22 | 36.39 | 36.97 | 1,395,502 | +0.08(+0.21%) |
Aug 22, 2017 | 36.64 | 36.90 | 36.64 | 36.89 | 1,812,713 | +0.39(+1.08%) |
Aug 21, 2017 | 36.96 | 37.07 | 36.39 | 36.50 | 2,172,888 | -0.46(-1.25%) |
Aug 18, 2017 | 37.01 | 37.22 | 36.82 | 36.96 | 2,085,779 | -0.18(-0.48%) |
Aug 17, 2017 | 38.03 | 38.19 | 37.11 | 37.14 | 2,283,954 | -1.03(-2.71%) |
Aug 16, 2017 | 38.76 | 38.86 | 38.09 | 38.17 | 1,546,820 | -0.43(-1.12%) |
Aug 15, 2017 | 38.82 | 39.00 | 38.52 | 38.60 | 1,273,230 | +0.15(+0.40%) |
Aug 14, 2017 | 38.75 | 38.93 | 38.42 | 38.45 | 1,484,883 | +0.12(+0.32%) |
Aug 11, 2017 | 38.62 | 38.83 | 38.28 | 38.33 | 964,578 | -0.18(-0.48%) |
Aug 10, 2017 | 38.86 | 38.95 | 38.48 | 38.51 | 2,004,446 | -0.63(-1.62%) |
Aug 09, 2017 | 38.86 | 39.16 | 38.69 | 39.14 | 1,709,523 | +0.01(+0.02%) |
Aug 08, 2017 | 38.91 | 39.66 | 38.91 | 39.13 | 1,143,613 | +0.12(+0.30%) |
Aug 07, 2017 | 39.15 | 39.32 | 38.97 | 39.02 | 908,240 | -0.15(-0.39%) |
Aug 04, 2017 | 38.99 | 39.40 | 38.94 | 39.17 | 1,147,050 | +0.48(+1.24%) |
Aug 03, 2017 | 38.76 | 38.98 | 38.57 | 38.70 | 1,391,243 | -0.04(-0.10%) |
Aug 02, 2017 | 38.56 | 39.01 | 38.51 | 38.73 | 1,523,501 | -0.07(-0.18%) |
Aug 01, 2017 | 38.88 | 39.01 | 38.41 | 38.80 | 1,841,645 | +0.15(+0.38%) |
Jul 31, 2017 | 38.63 | 39.07 | 38.59 | 38.66 | 1,771,211 | +0.25(+0.66%) |
Jul 28, 2017 | 37.76 | 38.53 | 37.28 | 38.40 | 1,789,141 | +1.05(+2.81%) |
Jul 27, 2017 | 37.11 | 37.54 | 36.82 | 37.35 | 1,323,646 | +0.34(+0.92%) |
Jul 26, 2017 | 37.34 | 37.51 | 36.89 | 37.01 | 847,228 | -0.33(-0.88%) |
Jul 25, 2017 | 37.48 | 37.58 | 37.27 | 37.34 | 1,198,746 | +0.38(+1.04%) |
Jul 24, 2017 | 36.68 | 37.05 | 36.49 | 36.96 | 1,070,650 | +0.28(+0.75%) |
Jul 21, 2017 | 36.61 | 36.89 | 36.51 | 36.68 | 1,274,002 | +0.05(+0.13%) |
Jul 20, 2017 | 37.15 | 36.64 | 36.64 | 1,142,265 | -0.31(-0.83%) | |
Jul 19, 2017 | 36.66 | 36.95 | 36.55 | 36.95 | 1,209,589 | +0.37(+1.01%) |
Jul 18, 2017 | 36.38 | 36.65 | 36.12 | 36.58 | 842,947 | -0.11(-0.29%) |
Jul 17, 2017 | 36.49 | 36.78 | 36.25 | 36.68 | 909,059 | +0.11(+0.29%) |
Jul 14, 2017 | 36.75 | 36.32 | 36.58 | 1,064,407 | -0.38(-1.02%) | |
Jul 13, 2017 | 36.40 | 36.99 | 36.35 | 36.95 | 1,106,217 | +0.57(+1.56%) |
Jul 12, 2017 | 36.39 | 36.58 | 36.19 | 36.38 | 1,113,131 | -0.04(-0.11%) |
Jul 11, 2017 | 36.60 | 36.68 | 36.33 | 36.42 | 976,636 | -0.14(-0.38%) |
Jul 10, 2017 | 36.44 | 36.78 | 36.42 | 36.56 | 1,198,413 | +0.08(+0.21%) |
Jul 07, 2017 | 36.41 | 36.62 | 36.14 | 36.48 | 1,083,856 | +0.17(+0.46%) |
Jul 06, 2017 | 36.16 | 36.82 | 36.02 | 36.32 | 1,557,750 | +0.16(+0.45%) |
Jul 05, 2017 | 36.30 | 36.37 | 35.91 | 36.15 | 1,540,551 | -0.09(-0.25%) |