Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.13 | 40.52 | 40.02 | 40.43 | 4,872,362 | +0.29(+0.72%) |
Sep 28, 2017 | 39.91 | 40.20 | 39.76 | 40.14 | 4,298,431 | +0.10(+0.25%) |
Sep 27, 2017 | 40.31 | 40.04 | 3,930,843 | +0.52(+1.32%) | ||
Sep 26, 2017 | 39.99 | 40.21 | 39.26 | 39.52 | 3,955,673 | -0.14(-0.35%) |
Sep 25, 2017 | 40.10 | 40.25 | 39.44 | 39.66 | 3,564,559 | -0.73(-1.81%) |
Sep 22, 2017 | 39.67 | 40.43 | 39.67 | 40.39 | 2,879,201 | +0.59(+1.48%) |
Sep 21, 2017 | 39.84 | 39.97 | 39.35 | 39.80 | 3,934,956 | +0.03(+0.07%) |
Sep 20, 2017 | 40.90 | 40.94 | 39.07 | 39.77 | 7,336,951 | -1.20(-2.92%) |
Sep 19, 2017 | 41.03 | 41.35 | 40.71 | 40.97 | 4,877,881 | -0.01(-0.03%) |
Sep 18, 2017 | 40.53 | 41.09 | 40.50 | 40.98 | 5,170,733 | +0.63(+1.55%) |
Sep 15, 2017 | 40.43 | 40.78 | 40.23 | 40.36 | 9,053,564 | +0.17(+0.43%) |
Sep 14, 2017 | 39.72 | 40.41 | 39.71 | 40.19 | 7,081,432 | +0.41(+1.02%) |
Sep 13, 2017 | 39.64 | 39.87 | 39.55 | 39.78 | 3,195,717 | -0.05(-0.12%) |
Sep 12, 2017 | 39.91 | 40.03 | 39.51 | 39.83 | 3,433,008 | +0.03(+0.08%) |
Sep 11, 2017 | 39.84 | 39.12 | 39.80 | 4,321,480 | +0.81(+2.09%) | |
Sep 08, 2017 | 38.98 | 39.45 | 38.89 | 38.98 | 3,601,987 | -0.37(-0.94%) |
Sep 07, 2017 | 38.81 | 39.40 | 38.60 | 39.35 | 3,351,662 | +0.57(+1.47%) |
Sep 06, 2017 | 38.79 | 38.97 | 38.28 | 38.78 | 4,783,786 | -0.17(-0.43%) |
Sep 05, 2017 | 39.31 | 38.49 | 38.95 | 4,696,704 | -0.61(-1.55%) | |
Sep 01, 2017 | 39.16 | 39.63 | 39.05 | 39.56 | 3,777,156 | +0.47(+1.21%) |
Aug 31, 2017 | 38.65 | 39.16 | 38.52 | 39.09 | 4,682,303 | +0.50(+1.31%) |
Aug 30, 2017 | 37.83 | 38.61 | 37.82 | 38.58 | 6,340,121 | +0.83(+2.21%) |
Aug 29, 2017 | 37.33 | 37.83 | 37.31 | 37.75 | 3,375,175 | +0.03(+0.08%) |
Aug 28, 2017 | 37.40 | 37.79 | 37.25 | 37.72 | 2,567,605 | +0.51(+1.37%) |
Aug 25, 2017 | 37.29 | 37.47 | 37.13 | 37.21 | 1,710,688 | -0.03(-0.07%) |
Aug 24, 2017 | 37.35 | 37.60 | 37.08 | 37.24 | 3,234,937 | -0.09(-0.25%) |
Aug 23, 2017 | 36.93 | 37.43 | 36.84 | 37.33 | 2,759,157 | +0.09(+0.23%) |
Aug 22, 2017 | 36.88 | 37.34 | 36.88 | 37.25 | 2,953,374 | +0.53(+1.45%) |
Aug 21, 2017 | 36.86 | 36.89 | 36.44 | 36.71 | 2,027,906 | -0.02(-0.06%) |
Aug 18, 2017 | 36.89 | 37.09 | 36.62 | 36.74 | 2,996,082 | -0.03(-0.09%) |
Aug 17, 2017 | 37.55 | 37.62 | 36.75 | 36.77 | 3,986,773 | -0.97(-2.56%) |
Aug 16, 2017 | 37.84 | 38.01 | 37.51 | 37.74 | 2,980,235 | -0.06(-0.15%) |
Aug 15, 2017 | 37.69 | 37.86 | 37.35 | 37.79 | 3,764,893 | +0.12(+0.32%) |
Aug 14, 2017 | 37.39 | 37.87 | 37.22 | 37.67 | 4,605,394 | +0.81(+2.20%) |
Aug 11, 2017 | 36.50 | 37.09 | 36.48 | 36.86 | 3,138,364 | +0.43(+1.19%) |
Aug 10, 2017 | 37.19 | 37.33 | 36.37 | 36.43 | 5,100,723 | -1.06(-2.82%) |
Aug 09, 2017 | 37.63 | 37.76 | 37.27 | 37.48 | 3,080,468 | -0.46(-1.21%) |
Aug 08, 2017 | 38.08 | 38.53 | 37.77 | 37.94 | 5,869,459 | -0.16(-0.42%) |
Aug 07, 2017 | 37.48 | 38.13 | 37.22 | 38.10 | 5,216,472 | +0.67(+1.78%) |
Aug 04, 2017 | 37.59 | 36.35 | 37.43 | 11,193,536 | +1.26(+3.48%) | |
Aug 03, 2017 | 35.81 | 36.32 | 35.68 | 36.17 | 6,895,219 | +0.39(+1.08%) |
Aug 02, 2017 | 36.17 | 36.36 | 35.48 | 35.79 | 4,101,795 | -0.23(-0.63%) |
Aug 01, 2017 | 36.14 | 36.23 | 35.88 | 36.02 | 2,670,246 | +0.13(+0.36%) |
Jul 31, 2017 | 36.32 | 36.48 | 35.85 | 35.89 | 4,154,070 | -0.30(-0.82%) |
Jul 28, 2017 | 36.17 | 36.27 | 35.90 | 36.18 | 2,792,677 | -0.10(-0.28%) |
Jul 27, 2017 | 37.21 | 37.28 | 35.78 | 36.29 | 4,647,111 | -0.79(-2.13%) |
Jul 26, 2017 | 36.56 | 37.32 | 36.50 | 37.08 | 4,970,619 | +0.78(+2.16%) |
Jul 25, 2017 | 36.09 | 36.49 | 35.92 | 36.29 | 3,351,030 | +0.17(+0.48%) |
Jul 24, 2017 | 36.32 | 36.43 | 36.04 | 36.12 | 4,020,200 | -0.15(-0.41%) |
Jul 21, 2017 | 36.77 | 36.79 | 36.18 | 36.26 | 5,873,257 | -0.97(-2.60%) |
Jul 20, 2017 | 37.39 | 36.81 | 37.23 | 3,817,336 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.80 | 36.98 | 36.64 | 36.91 | 4,682,111 | +0.33(+0.91%) |
Jul 18, 2017 | 36.23 | 36.59 | 36.04 | 36.57 | 2,661,381 | +0.24(+0.67%) |
Jul 17, 2017 | 36.27 | 36.27 | 36.03 | 36.33 | 3,246,360 | +0.09(+0.24%) |
Jul 14, 2017 | 35.82 | 36.33 | 35.75 | 36.25 | 3,161,460 | +0.61(+1.70%) |
Jul 13, 2017 | 36.04 | 36.13 | 35.58 | 35.64 | 4,993,627 | -0.30(-0.84%) |
Jul 12, 2017 | 35.84 | 36.43 | 35.66 | 35.94 | 6,985,521 | +0.47(+1.33%) |
Jul 11, 2017 | 35.31 | 35.70 | 35.25 | 35.47 | 3,084,308 | +0.16(+0.44%) |
Jul 10, 2017 | 35.15 | 35.46 | 34.95 | 35.31 | 3,941,583 | +0.18(+0.51%) |
Jul 07, 2017 | 34.74 | 35.43 | 34.62 | 35.13 | 4,128,705 | +0.56(+1.61%) |
Jul 06, 2017 | 34.57 | 35.05 | 34.30 | 34.58 | 3,695,601 | -0.37(-1.05%) |
Jul 05, 2017 | 34.09 | 35.02 | 34.09 | 34.95 | 6,920,901 | +0.95(+2.81%) |