Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.74 | 39.92 | 39.51 | 39.77 | 2,052,187 | -0.04(-0.09%) |
Sep 28, 2017 | 39.58 | 39.96 | 39.58 | 39.81 | 2,519,019 | +0.15(+0.39%) |
Sep 27, 2017 | 39.30 | 39.80 | 39.19 | 39.65 | 3,025,823 | +0.52(+1.34%) |
Sep 26, 2017 | 39.09 | 39.30 | 38.92 | 39.13 | 2,530,755 | +0.16(+0.41%) |
Sep 25, 2017 | 39.20 | 39.24 | 38.76 | 38.97 | 3,480,603 | -0.27(-0.68%) |
Sep 22, 2017 | 40.04 | 40.11 | 38.81 | 39.23 | 4,942,147 | -0.87(-2.16%) |
Sep 21, 2017 | 40.49 | 40.66 | 40.01 | 40.10 | 1,889,386 | -0.39(-0.95%) |
Sep 20, 2017 | 40.21 | 40.58 | 40.02 | 40.49 | 2,330,921 | +0.24(+0.59%) |
Sep 19, 2017 | 39.94 | 40.25 | 39.58 | 40.25 | 2,804,245 | +0.32(+0.79%) |
Sep 18, 2017 | 39.55 | 40.00 | 39.49 | 39.93 | 2,871,742 | +0.57(+1.46%) |
Sep 15, 2017 | 39.25 | 39.61 | 39.09 | 39.36 | 3,141,628 | -0.02(-0.05%) |
Sep 14, 2017 | 39.14 | 39.65 | 38.98 | 39.38 | 2,090,865 | +0.08(+0.20%) |
Sep 13, 2017 | 39.19 | 39.48 | 38.67 | 39.30 | 2,807,488 | +0.09(+0.23%) |
Sep 12, 2017 | 39.59 | 40.00 | 39.12 | 39.21 | 2,784,272 | -0.06(-0.14%) |
Sep 11, 2017 | 38.57 | 39.44 | 38.32 | 39.27 | 4,934,131 | +0.92(+2.41%) |
Sep 08, 2017 | 38.27 | 38.53 | 38.15 | 38.34 | 2,071,179 | +0.06(+0.16%) |
Sep 07, 2017 | 38.48 | 38.52 | 38.08 | 38.28 | 1,613,726 | -0.13(-0.35%) |
Sep 06, 2017 | 38.47 | 38.66 | 38.11 | 38.41 | 1,825,600 | +0.06(+0.16%) |
Sep 05, 2017 | 38.25 | 38.57 | 38.05 | 38.35 | 3,067,373 | -0.08(-0.22%) |
Sep 01, 2017 | 37.90 | 38.50 | 37.85 | 38.43 | 2,304,089 | +0.73(+1.93%) |
Aug 31, 2017 | 37.83 | 37.99 | 37.65 | 37.71 | 2,564,801 | +0.01(+0.02%) |
Aug 30, 2017 | 37.30 | 37.74 | 37.10 | 37.70 | 1,641,795 | +0.46(+1.24%) |
Aug 29, 2017 | 37.48 | 37.58 | 37.17 | 37.24 | 2,689,724 | -0.46(-1.23%) |
Aug 28, 2017 | 38.27 | 38.27 | 37.49 | 37.70 | 1,968,618 | -0.51(-1.34%) |
Aug 25, 2017 | 37.89 | 38.42 | 37.71 | 38.21 | 2,879,799 | +0.49(+1.30%) |
Aug 24, 2017 | 37.51 | 37.76 | 37.31 | 37.72 | 2,336,114 | +0.15(+0.41%) |
Aug 23, 2017 | 37.43 | 37.84 | 37.35 | 37.57 | 1,888,978 | -0.06(-0.15%) |
Aug 22, 2017 | 37.33 | 37.63 | 37.23 | 37.62 | 1,647,653 | +0.40(+1.07%) |
Aug 21, 2017 | 37.94 | 37.98 | 36.98 | 37.22 | 3,248,827 | -0.78(-2.04%) |
Aug 18, 2017 | 37.69 | 38.18 | 37.55 | 38.00 | 3,059,895 | +0.25(+0.65%) |
Aug 17, 2017 | 37.98 | 38.34 | 37.73 | 37.76 | 3,025,694 | -0.32(-0.85%) |
Aug 16, 2017 | 37.74 | 38.34 | 37.74 | 38.08 | 3,149,242 | +0.68(+1.82%) |
Aug 15, 2017 | 37.56 | 37.77 | 37.39 | 37.40 | 3,028,667 | -0.15(-0.39%) |
Aug 14, 2017 | 37.31 | 37.73 | 37.17 | 37.55 | 2,972,950 | +0.73(+2.00%) |
Aug 11, 2017 | 36.18 | 36.90 | 35.89 | 36.81 | 2,988,033 | +0.59(+1.63%) |
Aug 10, 2017 | 36.98 | 37.05 | 36.21 | 36.22 | 3,497,885 | -0.83(-2.25%) |
Aug 09, 2017 | 37.29 | 37.46 | 36.82 | 37.05 | 2,667,924 | -0.40(-1.07%) |
Aug 08, 2017 | 37.67 | 37.72 | 37.41 | 37.46 | 2,261,949 | -0.22(-0.57%) |
Aug 07, 2017 | 37.48 | 37.82 | 37.33 | 37.67 | 2,154,475 | +0.26(+0.69%) |
Aug 04, 2017 | 37.41 | 37.68 | 37.28 | 37.41 | 2,375,385 | +0.19(+0.50%) |
Aug 03, 2017 | 37.81 | 38.08 | 37.11 | 37.23 | 4,373,889 | -0.60(-1.60%) |
Aug 02, 2017 | 38.27 | 38.36 | 37.57 | 37.83 | 2,887,629 | -0.55(-1.45%) |
Aug 01, 2017 | 38.41 | 38.54 | 38.03 | 38.39 | 3,823,564 | +0.24(+0.64%) |
Jul 31, 2017 | 37.93 | 38.28 | 37.76 | 38.14 | 4,343,855 | +0.17(+0.44%) |
Jul 28, 2017 | 39.85 | 39.93 | 37.62 | 37.98 | 9,053,197 | -1.91(-4.78%) |
Jul 27, 2017 | 38.77 | 39.90 | 38.12 | 39.88 | 3,936,757 | +0.76(+1.95%) |
Jul 26, 2017 | 39.52 | 39.52 | 39.04 | 39.12 | 2,619,728 | -0.35(-0.90%) |
Jul 25, 2017 | 39.75 | 39.79 | 39.29 | 39.47 | 2,240,771 | +0.10(+0.26%) |
Jul 24, 2017 | 39.29 | 39.51 | 39.15 | 39.37 | 1,777,338 | +0.08(+0.19%) |
Jul 21, 2017 | 39.41 | 39.50 | 39.15 | 39.29 | 3,646,510 | -0.19(-0.49%) |
Jul 20, 2017 | 39.89 | 40.01 | 39.29 | 39.49 | 2,887,648 | -0.41(-1.03%) |
Jul 19, 2017 | 40.00 | 40.17 | 39.87 | 39.90 | 2,500,561 | -0.08(-0.21%) |
Jul 18, 2017 | 39.97 | 40.15 | 39.81 | 39.98 | 2,102,234 | -0.37(-0.93%) |
Jul 17, 2017 | 40.24 | 40.56 | 40.11 | 40.36 | 2,332,930 | +0.01(+0.03%) |
Jul 14, 2017 | 40.32 | 40.48 | 40.21 | 40.34 | 1,574,635 | +0.00(+0.00%) |
Jul 13, 2017 | 40.10 | 40.90 | 40.02 | 40.34 | 4,344,022 | +0.65(+1.64%) |
Jul 12, 2017 | 39.75 | 39.86 | 39.61 | 39.69 | 2,060,392 | +0.12(+0.30%) |
Jul 11, 2017 | 39.77 | 39.85 | 39.46 | 39.57 | 1,707,532 | -0.14(-0.35%) |
Jul 10, 2017 | 39.03 | 39.90 | 38.93 | 39.71 | 2,749,406 | +0.60(+1.54%) |
Jul 07, 2017 | 38.98 | 39.29 | 38.87 | 39.11 | 1,671,616 | +0.17(+0.43%) |
Jul 06, 2017 | 39.23 | 39.29 | 38.88 | 38.94 | 2,126,113 | -0.43(-1.09%) |
Jul 05, 2017 | 39.50 | 39.64 | 39.17 | 39.37 | 2,105,875 | -0.16(-0.40%) |