Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.28 | 40.79 | 40.18 | 40.66 | 7,566,807 | +0.18(+0.44%) |
Sep 28, 2017 | 40.36 | 40.70 | 40.23 | 40.48 | 13,810,574 | +0.22(+0.55%) |
Sep 27, 2017 | 40.38 | 39.34 | 40.26 | 12,812,983 | +0.83(+2.11%) | |
Sep 26, 2017 | 39.30 | 39.63 | 39.07 | 39.43 | 6,868,607 | -0.04(-0.11%) |
Sep 25, 2017 | 39.31 | 39.84 | 39.22 | 39.47 | 13,065,500 | +0.39(+0.99%) |
Sep 22, 2017 | 38.40 | 39.15 | 38.39 | 39.08 | 10,426,456 | +0.68(+1.77%) |
Sep 21, 2017 | 38.42 | 38.60 | 38.08 | 38.40 | 10,907,298 | -0.11(-0.30%) |
Sep 20, 2017 | 37.89 | 38.67 | 37.86 | 38.52 | 13,650,940 | +0.71(+1.87%) |
Sep 19, 2017 | 37.82 | 37.91 | 37.42 | 37.81 | 7,952,366 | +0.17(+0.45%) |
Sep 18, 2017 | 37.45 | 37.90 | 37.19 | 37.64 | 7,335,486 | +0.27(+0.73%) |
Sep 15, 2017 | 37.18 | 37.40 | 36.97 | 37.37 | 9,253,413 | +0.11(+0.31%) |
Sep 14, 2017 | 37.12 | 37.71 | 37.05 | 37.26 | 11,869,843 | +0.34(+0.91%) |
Sep 13, 2017 | 36.53 | 37.31 | 36.44 | 36.92 | 11,757,886 | +0.48(+1.31%) |
Sep 12, 2017 | 35.92 | 36.66 | 35.74 | 36.44 | 7,627,414 | +0.56(+1.55%) |
Sep 11, 2017 | 35.71 | 36.01 | 35.50 | 35.89 | 11,921,695 | +0.30(+0.84%) |
Sep 08, 2017 | 36.42 | 36.44 | 35.21 | 35.59 | 10,391,484 | -0.90(-2.47%) |
Sep 07, 2017 | 36.21 | 36.58 | 35.93 | 36.49 | 9,401,313 | +0.27(+0.73%) |
Sep 06, 2017 | 35.52 | 36.38 | 35.49 | 36.22 | 16,121,304 | +1.04(+2.96%) |
Sep 05, 2017 | 34.69 | 35.47 | 34.67 | 35.18 | 18,941,910 | +0.82(+2.39%) |
Sep 01, 2017 | 34.44 | 34.52 | 34.28 | 34.36 | 5,886,781 | +0.10(+0.28%) |
Aug 31, 2017 | 34.20 | 34.42 | 33.94 | 34.26 | 8,307,506 | +0.26(+0.78%) |
Aug 30, 2017 | 33.94 | 34.32 | 33.74 | 34.00 | 5,097,885 | -0.04(-0.13%) |
Aug 29, 2017 | 33.99 | 34.10 | 33.71 | 34.04 | 5,824,318 | -0.06(-0.18%) |
Aug 28, 2017 | 34.35 | 34.45 | 33.65 | 34.10 | 8,357,402 | -0.19(-0.56%) |
Aug 25, 2017 | 34.23 | 34.61 | 34.15 | 34.30 | 7,014,843 | +0.19(+0.57%) |
Aug 24, 2017 | 34.26 | 34.29 | 33.91 | 34.10 | 8,355,505 | -0.21(-0.61%) |
Aug 23, 2017 | 33.90 | 34.53 | 33.87 | 34.31 | 5,258,360 | +0.33(+0.96%) |
Aug 22, 2017 | 34.16 | 34.31 | 33.98 | 33.99 | 6,861,919 | -0.07(-0.21%) |
Aug 21, 2017 | 34.23 | 34.28 | 33.89 | 34.06 | 5,783,349 | -0.22(-0.64%) |
Aug 18, 2017 | 33.99 | 34.68 | 33.57 | 34.28 | 10,087,120 | +0.26(+0.78%) |
Aug 17, 2017 | 34.46 | 34.60 | 33.89 | 34.01 | 9,264,750 | -0.55(-1.60%) |
Aug 16, 2017 | 34.89 | 35.13 | 34.40 | 34.57 | 7,578,413 | -0.20(-0.58%) |
Aug 15, 2017 | 35.02 | 35.08 | 34.51 | 34.77 | 8,748,246 | -0.32(-0.90%) |
Aug 14, 2017 | 35.21 | 35.34 | 34.95 | 35.09 | 8,283,193 | -0.10(-0.27%) |
Aug 11, 2017 | 35.43 | 35.82 | 35.17 | 35.18 | 6,278,238 | -0.43(-1.21%) |
Aug 10, 2017 | 36.33 | 36.34 | 35.48 | 35.62 | 7,947,373 | -0.69(-1.89%) |
Aug 09, 2017 | 36.20 | 36.38 | 35.83 | 36.30 | 7,275,909 | +0.23(+0.63%) |
Aug 08, 2017 | 36.22 | 36.78 | 35.79 | 36.07 | 10,509,872 | -0.37(-1.01%) |
Aug 07, 2017 | 36.80 | 36.12 | 36.44 | 8,583,883 | -0.47(-1.29%) | |
Aug 04, 2017 | 36.92 | 37.02 | 36.53 | 36.92 | 7,432,166 | -0.04(-0.09%) |
Aug 03, 2017 | 37.60 | 37.67 | 36.71 | 36.95 | 9,036,717 | -0.72(-1.91%) |
Aug 02, 2017 | 37.04 | 37.76 | 36.76 | 37.67 | 11,355,114 | +0.35(+0.94%) |
Aug 01, 2017 | 37.36 | 37.42 | 36.64 | 37.32 | 16,260,186 | +0.01(+0.02%) |
Jul 31, 2017 | 37.65 | 37.72 | 37.07 | 37.31 | 9,308,741 | -0.43(-1.14%) |
Jul 28, 2017 | 37.60 | 38.68 | 37.55 | 37.74 | 10,118,183 | -0.14(-0.37%) |
Jul 27, 2017 | 38.24 | 39.03 | 37.40 | 37.88 | 11,888,900 | -0.20(-0.53%) |
Jul 26, 2017 | 37.84 | 38.48 | 37.21 | 38.09 | 12,792,606 | +0.55(+1.48%) |
Jul 25, 2017 | 37.71 | 38.42 | 37.52 | 37.53 | 15,745,918 | +0.16(+0.42%) |
Jul 24, 2017 | 39.61 | 39.83 | 36.94 | 37.37 | 25,471,186 | -1.64(-4.21%) |
Jul 21, 2017 | 39.88 | 40.10 | 38.79 | 39.02 | 13,443,633 | -0.88(-2.20%) |
Jul 20, 2017 | 40.34 | 40.49 | 39.62 | 39.90 | 12,047,489 | -0.18(-0.44%) |
Jul 19, 2017 | 38.66 | 40.28 | 38.61 | 40.07 | 13,708,093 | +1.39(+3.59%) |
Jul 18, 2017 | 39.04 | 39.04 | 38.38 | 38.68 | 9,306,912 | -0.10(-0.25%) |
Jul 17, 2017 | 38.82 | 39.14 | 38.68 | 38.78 | 7,826,196 | -0.10(-0.25%) |
Jul 14, 2017 | 38.60 | 39.05 | 38.53 | 38.88 | 9,039,141 | +0.40(+1.03%) |
Jul 13, 2017 | 37.54 | 38.55 | 37.51 | 38.48 | 9,867,104 | +0.87(+2.31%) |
Jul 12, 2017 | 38.25 | 38.40 | 37.45 | 37.61 | 6,474,608 | +0.06(+0.16%) |
Jul 11, 2017 | 37.23 | 37.95 | 37.09 | 37.55 | 6,143,204 | +0.34(+0.92%) |
Jul 10, 2017 | 36.49 | 37.37 | 36.42 | 37.21 | 6,974,368 | +0.47(+1.29%) |
Jul 07, 2017 | 36.79 | 36.87 | 36.07 | 36.73 | 11,594,136 | -0.21(-0.57%) |
Jul 06, 2017 | 37.89 | 38.17 | 36.80 | 36.94 | 10,622,146 | -0.74(-1.96%) |
Jul 05, 2017 | 38.74 | 38.74 | 37.39 | 37.68 | 10,778,238 | -0.76(-1.97%) |