Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.90 | 42.65 | 41.64 | 42.37 | 3,864,061 | +0.32(+0.75%) |
Sep 28, 2017 | 42.60 | 43.09 | 41.68 | 42.06 | 7,558,707 | -0.36(-0.85%) |
Sep 27, 2017 | 42.53 | 41.39 | 42.42 | 5,354,002 | +0.56(+1.34%) | |
Sep 26, 2017 | 41.43 | 42.02 | 41.09 | 41.86 | 4,178,460 | +0.20(+0.48%) |
Sep 25, 2017 | 40.55 | 41.81 | 40.45 | 41.66 | 7,037,229 | +1.45(+3.60%) |
Sep 22, 2017 | 39.32 | 40.25 | 39.29 | 40.21 | 3,793,399 | +0.79(+1.99%) |
Sep 21, 2017 | 39.25 | 39.60 | 38.87 | 39.43 | 3,896,602 | +0.15(+0.39%) |
Sep 20, 2017 | 38.85 | 39.37 | 38.78 | 39.27 | 4,481,761 | +0.66(+1.71%) |
Sep 19, 2017 | 38.44 | 38.67 | 38.03 | 38.62 | 3,554,484 | +0.23(+0.59%) |
Sep 18, 2017 | 37.95 | 38.56 | 37.95 | 38.39 | 4,991,335 | +0.28(+0.74%) |
Sep 15, 2017 | 37.95 | 38.16 | 37.56 | 38.11 | 5,008,380 | +0.15(+0.40%) |
Sep 14, 2017 | 37.92 | 38.46 | 37.69 | 37.96 | 5,657,814 | +0.11(+0.28%) |
Sep 13, 2017 | 37.32 | 38.09 | 37.32 | 37.85 | 5,901,244 | +0.64(+1.71%) |
Sep 12, 2017 | 36.90 | 37.60 | 36.60 | 37.21 | 3,740,444 | +0.45(+1.22%) |
Sep 11, 2017 | 36.29 | 36.89 | 36.15 | 36.76 | 3,974,697 | +0.58(+1.61%) |
Sep 08, 2017 | 36.97 | 37.13 | 35.94 | 36.18 | 3,832,922 | -0.95(-2.56%) |
Sep 07, 2017 | 36.72 | 37.16 | 36.47 | 37.13 | 3,541,749 | +0.26(+0.71%) |
Sep 06, 2017 | 37.06 | 36.01 | 36.87 | 3,086,972 | +0.88(+2.45%) | |
Sep 05, 2017 | 35.73 | 36.06 | 35.42 | 35.99 | 5,706,957 | +0.55(+1.55%) |
Sep 01, 2017 | 35.02 | 35.10 | 34.59 | 35.44 | 2,253,332 | +0.49(+1.41%) |
Aug 31, 2017 | 34.79 | 35.33 | 34.31 | 34.95 | 3,808,900 | +0.42(+1.22%) |
Aug 30, 2017 | 33.98 | 34.61 | 33.46 | 34.52 | 3,908,028 | +0.27(+0.79%) |
Aug 29, 2017 | 34.06 | 34.34 | 33.57 | 34.25 | 4,217,158 | -0.15(-0.44%) |
Aug 28, 2017 | 34.69 | 34.73 | 33.61 | 34.41 | 3,981,529 | -0.18(-0.52%) |
Aug 25, 2017 | 34.97 | 34.30 | 34.59 | 2,923,933 | +0.13(+0.37%) | |
Aug 24, 2017 | 34.72 | 34.83 | 34.32 | 34.46 | 2,240,754 | -0.39(-1.11%) |
Aug 23, 2017 | 34.46 | 35.28 | 34.29 | 34.85 | 4,472,351 | +0.17(+0.49%) |
Aug 22, 2017 | 34.42 | 34.69 | 34.16 | 34.68 | 4,193,341 | +0.46(+1.34%) |
Aug 21, 2017 | 34.46 | 34.57 | 33.77 | 34.22 | 3,453,134 | -0.32(-0.94%) |
Aug 18, 2017 | 34.34 | 35.17 | 33.73 | 34.54 | 7,116,470 | +0.07(+0.21%) |
Aug 17, 2017 | 35.13 | 35.41 | 34.37 | 34.47 | 5,284,511 | -0.83(-2.34%) |
Aug 16, 2017 | 36.63 | 36.68 | 35.18 | 35.30 | 3,784,162 | -1.27(-3.46%) |
Aug 15, 2017 | 36.31 | 36.74 | 35.74 | 36.56 | 3,415,209 | +0.14(+0.39%) |
Aug 14, 2017 | 37.16 | 37.25 | 36.40 | 36.42 | 4,273,242 | -0.71(-1.91%) |
Aug 11, 2017 | 37.30 | 37.64 | 36.88 | 37.13 | 2,333,745 | -0.37(-0.98%) |
Aug 10, 2017 | 38.28 | 38.66 | 37.39 | 37.50 | 3,950,178 | -0.56(-1.46%) |
Aug 09, 2017 | 38.54 | 38.76 | 37.70 | 38.05 | 3,003,961 | -0.23(-0.61%) |
Aug 08, 2017 | 38.38 | 39.32 | 38.09 | 38.29 | 3,185,531 | -0.22(-0.56%) |
Aug 07, 2017 | 39.54 | 39.64 | 38.31 | 38.50 | 4,849,888 | -1.34(-3.36%) |
Aug 04, 2017 | 40.02 | 38.82 | 39.84 | 4,984,676 | +1.02(+2.64%) | |
Aug 03, 2017 | 39.59 | 39.80 | 38.33 | 38.82 | 4,038,163 | -0.71(-1.80%) |
Aug 02, 2017 | 38.38 | 39.74 | 38.05 | 39.53 | 3,719,189 | +0.75(+1.95%) |
Aug 01, 2017 | 39.99 | 39.99 | 38.67 | 38.77 | 4,884,106 | -1.24(-3.10%) |
Jul 31, 2017 | 40.20 | 40.39 | 39.29 | 40.01 | 4,147,064 | -0.23(-0.58%) |
Jul 28, 2017 | 39.37 | 41.24 | 39.37 | 40.25 | 5,547,340 | +0.74(+1.86%) |
Jul 27, 2017 | 39.02 | 39.52 | 38.59 | 39.51 | 4,995,740 | +0.46(+1.17%) |
Jul 26, 2017 | 41.50 | 41.85 | 39.01 | 39.05 | 8,287,209 | -1.71(-4.19%) |
Jul 25, 2017 | 40.39 | 41.27 | 40.39 | 40.76 | 6,404,382 | +1.11(+2.81%) |
Jul 24, 2017 | 39.31 | 39.74 | 39.09 | 39.64 | 4,414,907 | +0.60(+1.54%) |
Jul 21, 2017 | 39.43 | 39.73 | 38.88 | 39.04 | 3,778,466 | -0.53(-1.34%) |
Jul 20, 2017 | 40.77 | 39.49 | 39.57 | 3,168,690 | -0.80(-1.98%) | |
Jul 19, 2017 | 38.86 | 40.45 | 38.84 | 40.37 | 3,753,522 | +1.42(+3.64%) |
Jul 18, 2017 | 39.47 | 39.62 | 38.76 | 38.95 | 2,522,054 | -0.21(-0.53%) |
Jul 17, 2017 | 39.26 | 39.73 | 39.13 | 39.16 | 2,702,700 | -0.33(-0.84%) |
Jul 14, 2017 | 39.05 | 39.64 | 38.93 | 39.49 | 3,673,322 | +0.58(+1.50%) |
Jul 13, 2017 | 38.75 | 38.94 | 38.40 | 38.91 | 3,072,123 | +0.16(+0.42%) |
Jul 12, 2017 | 39.32 | 39.70 | 38.44 | 38.75 | 4,050,588 | +0.06(+0.16%) |
Jul 11, 2017 | 37.98 | 38.88 | 37.62 | 38.68 | 3,319,790 | +0.54(+1.41%) |
Jul 10, 2017 | 37.40 | 38.38 | 37.24 | 38.14 | 4,254,511 | +0.60(+1.60%) |
Jul 07, 2017 | 38.10 | 38.14 | 36.84 | 37.54 | 6,619,642 | -0.93(-2.43%) |
Jul 06, 2017 | 39.30 | 39.96 | 38.39 | 38.48 | 4,372,673 | -0.48(-1.22%) |
Jul 05, 2017 | 40.32 | 40.49 | 38.67 | 38.95 | 6,540,324 | -1.85(-4.54%) |