Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.14 | 40.53 | 40.03 | 40.44 | 4,871,063 | +0.29(+0.72%) |
Sep 28, 2017 | 39.92 | 40.21 | 39.77 | 40.15 | 4,297,285 | +0.10(+0.25%) |
Sep 27, 2017 | 40.32 | 40.05 | 3,929,795 | +0.52(+1.32%) | ||
Sep 26, 2017 | 40.00 | 40.22 | 39.27 | 39.53 | 3,954,618 | -0.14(-0.35%) |
Sep 25, 2017 | 40.11 | 40.26 | 39.45 | 39.67 | 3,563,609 | -0.73(-1.81%) |
Sep 22, 2017 | 39.68 | 40.44 | 39.68 | 40.40 | 2,878,433 | +0.59(+1.48%) |
Sep 21, 2017 | 39.85 | 39.98 | 39.36 | 39.81 | 3,933,907 | +0.03(+0.07%) |
Sep 20, 2017 | 40.91 | 40.95 | 39.08 | 39.78 | 7,334,994 | -1.20(-2.92%) |
Sep 19, 2017 | 41.04 | 41.36 | 40.72 | 40.98 | 4,876,580 | -0.01(-0.03%) |
Sep 18, 2017 | 40.54 | 41.10 | 40.51 | 40.99 | 5,169,355 | +0.63(+1.55%) |
Sep 15, 2017 | 40.44 | 40.80 | 40.24 | 40.37 | 9,051,150 | +0.17(+0.43%) |
Sep 14, 2017 | 39.73 | 40.42 | 39.72 | 40.20 | 7,079,544 | +0.41(+1.02%) |
Sep 13, 2017 | 39.65 | 39.88 | 39.56 | 39.79 | 3,194,865 | -0.05(-0.12%) |
Sep 12, 2017 | 39.92 | 40.04 | 39.53 | 39.84 | 3,432,093 | +0.03(+0.08%) |
Sep 11, 2017 | 39.85 | 39.13 | 39.81 | 4,320,327 | +0.82(+2.09%) | |
Sep 08, 2017 | 38.99 | 39.46 | 38.90 | 38.99 | 3,601,026 | -0.37(-0.94%) |
Sep 07, 2017 | 38.82 | 39.41 | 38.61 | 39.36 | 3,350,769 | +0.57(+1.47%) |
Sep 06, 2017 | 38.80 | 38.98 | 38.29 | 38.79 | 4,782,510 | -0.17(-0.43%) |
Sep 05, 2017 | 39.32 | 38.50 | 38.96 | 4,695,452 | -0.61(-1.55%) | |
Sep 01, 2017 | 39.17 | 39.64 | 39.06 | 39.57 | 3,776,149 | +0.47(+1.21%) |
Aug 31, 2017 | 38.67 | 39.17 | 38.53 | 39.10 | 4,681,054 | +0.50(+1.31%) |
Aug 30, 2017 | 37.84 | 38.62 | 37.83 | 38.59 | 6,338,431 | +0.83(+2.21%) |
Aug 29, 2017 | 37.34 | 37.84 | 37.32 | 37.76 | 3,374,275 | +0.03(+0.08%) |
Aug 28, 2017 | 37.41 | 37.80 | 37.26 | 37.73 | 2,566,921 | +0.51(+1.37%) |
Aug 25, 2017 | 37.30 | 37.48 | 37.14 | 37.22 | 1,710,232 | -0.03(-0.07%) |
Aug 24, 2017 | 37.36 | 37.61 | 37.09 | 37.25 | 3,234,074 | -0.09(-0.25%) |
Aug 23, 2017 | 36.94 | 37.44 | 36.85 | 37.34 | 2,758,422 | +0.09(+0.23%) |
Aug 22, 2017 | 36.89 | 37.35 | 36.89 | 37.26 | 2,952,586 | +0.53(+1.45%) |
Aug 21, 2017 | 36.87 | 36.90 | 36.45 | 36.72 | 2,027,365 | -0.02(-0.06%) |
Aug 18, 2017 | 36.90 | 37.10 | 36.63 | 36.75 | 2,995,283 | -0.03(-0.09%) |
Aug 17, 2017 | 37.56 | 37.63 | 36.76 | 36.78 | 3,985,710 | -0.97(-2.56%) |
Aug 16, 2017 | 37.85 | 38.02 | 37.52 | 37.75 | 2,979,440 | -0.06(-0.15%) |
Aug 15, 2017 | 37.70 | 37.87 | 37.36 | 37.80 | 3,763,889 | +0.12(+0.32%) |
Aug 14, 2017 | 37.40 | 37.88 | 37.23 | 37.68 | 4,604,165 | +0.81(+2.20%) |
Aug 11, 2017 | 36.51 | 37.10 | 36.49 | 36.87 | 3,137,526 | +0.44(+1.19%) |
Aug 10, 2017 | 37.20 | 37.34 | 36.38 | 36.44 | 5,099,362 | -1.06(-2.82%) |
Aug 09, 2017 | 37.64 | 37.77 | 37.28 | 37.49 | 3,079,646 | -0.46(-1.21%) |
Aug 08, 2017 | 38.09 | 38.54 | 37.78 | 37.95 | 5,867,893 | -0.16(-0.42%) |
Aug 07, 2017 | 37.49 | 38.14 | 37.23 | 38.11 | 5,215,080 | +0.67(+1.78%) |
Aug 04, 2017 | 37.60 | 36.36 | 37.44 | 11,190,549 | +1.26(+3.48%) | |
Aug 03, 2017 | 35.82 | 36.33 | 35.69 | 36.18 | 6,893,380 | +0.39(+1.08%) |
Aug 02, 2017 | 36.18 | 36.37 | 35.49 | 35.80 | 4,100,700 | -0.23(-0.63%) |
Aug 01, 2017 | 36.15 | 36.24 | 35.89 | 36.03 | 2,669,534 | +0.13(+0.36%) |
Jul 31, 2017 | 36.33 | 36.49 | 35.86 | 35.90 | 4,152,962 | -0.30(-0.82%) |
Jul 28, 2017 | 36.18 | 36.28 | 35.91 | 36.19 | 2,791,932 | -0.10(-0.28%) |
Jul 27, 2017 | 37.22 | 37.29 | 35.79 | 36.30 | 4,645,871 | -0.79(-2.13%) |
Jul 26, 2017 | 36.57 | 37.33 | 36.51 | 37.09 | 4,969,293 | +0.78(+2.16%) |
Jul 25, 2017 | 36.10 | 36.50 | 35.93 | 36.30 | 3,350,136 | +0.17(+0.48%) |
Jul 24, 2017 | 36.33 | 36.44 | 36.05 | 36.13 | 4,019,127 | -0.15(-0.41%) |
Jul 21, 2017 | 36.78 | 36.80 | 36.19 | 36.27 | 5,871,690 | -0.97(-2.60%) |
Jul 20, 2017 | 37.40 | 36.82 | 37.24 | 3,816,318 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.81 | 36.99 | 36.65 | 36.92 | 4,680,861 | +0.33(+0.91%) |
Jul 18, 2017 | 36.24 | 36.60 | 36.05 | 36.58 | 2,660,671 | +0.24(+0.67%) |
Jul 17, 2017 | 36.28 | 36.28 | 36.04 | 36.34 | 3,245,494 | +0.09(+0.23%) |
Jul 14, 2017 | 35.83 | 36.33 | 35.76 | 36.26 | 3,160,617 | +0.61(+1.70%) |
Jul 13, 2017 | 36.05 | 36.14 | 35.59 | 35.65 | 4,992,295 | -0.30(-0.84%) |
Jul 12, 2017 | 35.85 | 36.44 | 35.67 | 35.95 | 6,983,657 | +0.47(+1.33%) |
Jul 11, 2017 | 35.32 | 35.71 | 35.26 | 35.48 | 3,083,486 | +0.16(+0.44%) |
Jul 10, 2017 | 35.16 | 35.46 | 34.96 | 35.32 | 3,940,531 | +0.18(+0.51%) |
Jul 07, 2017 | 34.75 | 35.44 | 34.63 | 35.14 | 4,127,604 | +0.56(+1.61%) |
Jul 06, 2017 | 34.58 | 35.06 | 34.31 | 34.59 | 3,694,615 | -0.37(-1.05%) |
Jul 05, 2017 | 34.09 | 35.03 | 34.09 | 34.96 | 6,919,055 | +0.96(+2.81%) |