Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.69 | 40.00 | 39.06 | 39.90 | 3,028,831 | +0.16(+0.40%) |
Sep 28, 2017 | 39.88 | 40.30 | 39.58 | 39.75 | 1,747,262 | -0.06(-0.16%) |
Sep 27, 2017 | 39.38 | 39.81 | 2,061,058 | +0.06(+0.14%) | ||
Sep 26, 2017 | 39.78 | 40.13 | 39.23 | 39.75 | 1,647,562 | +0.09(+0.22%) |
Sep 25, 2017 | 40.68 | 40.96 | 39.31 | 39.67 | 2,224,376 | -1.17(-2.86%) |
Sep 22, 2017 | 40.87 | 41.10 | 40.63 | 40.84 | 1,397,491 | -0.13(-0.31%) |
Sep 21, 2017 | 40.87 | 41.07 | 40.50 | 40.96 | 1,937,793 | +0.12(+0.29%) |
Sep 20, 2017 | 40.99 | 41.12 | 40.31 | 40.84 | 3,084,472 | -0.09(-0.23%) |
Sep 19, 2017 | 40.65 | 41.07 | 40.41 | 40.94 | 2,308,026 | +0.45(+1.11%) |
Sep 18, 2017 | 40.08 | 40.93 | 39.95 | 40.49 | 4,275,131 | +0.78(+1.97%) |
Sep 15, 2017 | 39.27 | 39.81 | 39.27 | 39.71 | 3,827,364 | +0.55(+1.41%) |
Sep 14, 2017 | 38.73 | 39.82 | 38.15 | 39.16 | 4,061,773 | +0.39(+1.00%) |
Sep 13, 2017 | 39.30 | 39.57 | 38.68 | 38.77 | 2,372,500 | -0.65(-1.64%) |
Sep 12, 2017 | 40.16 | 40.68 | 39.27 | 39.42 | 4,200,528 | -0.40(-1.01%) |
Sep 11, 2017 | 39.42 | 40.20 | 39.34 | 39.82 | 1,712,414 | +0.62(+1.59%) |
Sep 08, 2017 | 38.25 | 39.31 | 38.19 | 39.20 | 2,927,979 | +0.61(+1.57%) |
Sep 07, 2017 | 38.02 | 38.60 | 37.85 | 38.59 | 2,674,468 | +0.77(+2.04%) |
Sep 06, 2017 | 38.17 | 38.30 | 37.67 | 37.82 | 2,114,855 | -0.19(-0.50%) |
Sep 05, 2017 | 39.42 | 39.56 | 37.67 | 38.00 | 2,817,420 | -1.41(-3.58%) |
Sep 01, 2017 | 38.86 | 39.62 | 38.65 | 39.42 | 1,771,096 | +0.73(+1.87%) |
Aug 31, 2017 | 38.15 | 38.85 | 37.97 | 38.69 | 2,756,200 | +0.92(+2.44%) |
Aug 30, 2017 | 37.58 | 37.93 | 37.54 | 37.77 | 962,544 | +0.22(+0.59%) |
Aug 29, 2017 | 37.27 | 37.84 | 37.14 | 37.55 | 1,065,024 | -0.08(-0.21%) |
Aug 28, 2017 | 37.76 | 37.95 | 37.39 | 37.63 | 1,650,531 | +0.08(+0.21%) |
Aug 25, 2017 | 37.78 | 37.93 | 37.28 | 37.55 | 1,901,667 | +0.10(+0.27%) |
Aug 24, 2017 | 37.77 | 37.85 | 37.11 | 37.44 | 1,208,716 | -0.03(-0.08%) |
Aug 23, 2017 | 37.34 | 38.10 | 37.22 | 37.48 | 1,152,173 | -0.17(-0.44%) |
Aug 22, 2017 | 36.89 | 37.74 | 36.81 | 37.64 | 1,961,716 | +1.09(+2.98%) |
Aug 21, 2017 | 36.47 | 36.92 | 36.03 | 36.55 | 1,465,664 | +0.22(+0.61%) |
Aug 18, 2017 | 35.61 | 37.03 | 35.21 | 36.33 | 2,095,097 | +0.92(+2.61%) |
Aug 17, 2017 | 36.21 | 36.55 | 35.33 | 35.41 | 1,806,734 | -1.11(-3.04%) |
Aug 16, 2017 | 37.19 | 37.19 | 36.06 | 36.52 | 2,060,476 | -0.46(-1.24%) |
Aug 15, 2017 | 37.28 | 37.45 | 36.64 | 36.98 | 1,348,836 | -0.13(-0.34%) |
Aug 14, 2017 | 37.17 | 37.41 | 36.16 | 37.11 | 5,855,448 | +0.59(+1.62%) |
Aug 11, 2017 | 34.82 | 36.78 | 34.81 | 36.51 | 2,459,979 | +1.52(+4.35%) |
Aug 10, 2017 | 36.17 | 36.18 | 34.73 | 34.99 | 3,318,199 | -1.47(-4.02%) |
Aug 09, 2017 | 36.54 | 37.42 | 36.11 | 36.46 | 5,579,848 | -0.73(-1.97%) |
Aug 08, 2017 | 39.20 | 39.43 | 36.81 | 37.19 | 4,886,286 | -2.03(-5.16%) |
Aug 07, 2017 | 39.40 | 40.59 | 39.05 | 39.22 | 3,324,899 | +0.36(+0.93%) |
Aug 04, 2017 | 37.44 | 39.14 | 37.03 | 38.85 | 2,815,045 | +1.70(+4.58%) |
Aug 03, 2017 | 38.77 | 39.42 | 37.07 | 37.15 | 4,576,240 | -0.65(-1.71%) |
Aug 02, 2017 | 38.01 | 38.34 | 36.88 | 37.80 | 2,916,929 | +0.02(+0.06%) |
Aug 01, 2017 | 37.90 | 38.00 | 37.47 | 37.78 | 2,222,846 | +0.26(+0.69%) |
Jul 31, 2017 | 37.96 | 38.33 | 37.07 | 37.52 | 2,798,671 | -0.38(-1.00%) |
Jul 28, 2017 | 36.81 | 38.04 | 36.66 | 37.89 | 2,122,974 | +0.84(+2.28%) |
Jul 27, 2017 | 37.70 | 37.92 | 36.03 | 37.05 | 2,293,078 | -0.39(-1.05%) |
Jul 26, 2017 | 38.02 | 38.29 | 36.81 | 37.44 | 3,134,082 | -0.39(-1.04%) |
Jul 25, 2017 | 37.00 | 37.96 | 36.80 | 37.84 | 4,388,568 | +1.33(+3.65%) |
Jul 24, 2017 | 35.67 | 36.64 | 35.55 | 36.51 | 3,684,740 | +1.21(+3.42%) |
Jul 21, 2017 | 35.16 | 35.47 | 34.77 | 35.30 | 2,157,189 | -0.01(-0.02%) |
Jul 20, 2017 | 35.73 | 34.69 | 35.31 | 2,342,603 | -0.27(-0.75%) | |
Jul 19, 2017 | 35.46 | 35.81 | 35.32 | 35.58 | 3,391,754 | +0.20(+0.56%) |
Jul 18, 2017 | 35.36 | 35.45 | 34.77 | 35.38 | 1,779,283 | -0.09(-0.27%) |
Jul 17, 2017 | 35.32 | 35.90 | 35.07 | 35.47 | 2,587,635 | +0.20(+0.58%) |
Jul 14, 2017 | 34.88 | 35.58 | 34.75 | 35.27 | 2,365,738 | +0.59(+1.70%) |
Jul 13, 2017 | 34.04 | 34.71 | 33.91 | 34.68 | 3,585,032 | +0.84(+2.49%) |
Jul 12, 2017 | 33.30 | 33.99 | 33.30 | 33.84 | 2,731,302 | +0.94(+2.85%) |
Jul 11, 2017 | 32.26 | 33.07 | 31.96 | 32.90 | 2,753,464 | +0.71(+2.20%) |
Jul 10, 2017 | 31.60 | 32.37 | 31.18 | 32.19 | 2,721,107 | +0.60(+1.90%) |
Jul 07, 2017 | 30.68 | 31.98 | 30.68 | 31.59 | 3,267,864 | +1.06(+3.46%) |
Jul 06, 2017 | 30.73 | 31.35 | 30.47 | 30.53 | 3,963,872 | -0.43(-1.40%) |
Jul 05, 2017 | 30.70 | 31.27 | 30.09 | 30.97 | 5,576,655 | +0.95(+3.15%) |