Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.24 | 40.64 | 40.15 | 40.62 | 2,353,706 | +0.30(+0.75%) |
Sep 28, 2017 | 40.01 | 40.34 | 39.91 | 40.32 | 4,786,588 | +0.29(+0.73%) |
Sep 27, 2017 | 40.38 | 40.52 | 39.94 | 40.03 | 3,405,564 | -0.12(-0.29%) |
Sep 26, 2017 | 40.19 | 40.51 | 40.10 | 40.14 | 3,506,325 | -0.13(-0.31%) |
Sep 25, 2017 | 40.21 | 40.32 | 39.94 | 40.27 | 5,614,207 | +0.02(+0.04%) |
Sep 22, 2017 | 39.94 | 40.29 | 39.78 | 40.25 | 3,628,402 | +0.25(+0.63%) |
Sep 21, 2017 | 39.97 | 40.38 | 39.92 | 40.00 | 4,676,431 | -0.02(-0.04%) |
Sep 20, 2017 | 39.99 | 40.28 | 39.85 | 40.02 | 6,032,233 | +0.06(+0.15%) |
Sep 19, 2017 | 39.55 | 40.52 | 39.55 | 39.96 | 7,880,551 | +1.11(+2.85%) |
Sep 18, 2017 | 38.73 | 38.87 | 38.51 | 38.85 | 3,758,345 | +0.24(+0.63%) |
Sep 15, 2017 | 38.65 | 38.97 | 38.56 | 38.61 | 4,398,791 | -0.04(-0.11%) |
Sep 14, 2017 | 38.67 | 38.67 | 38.11 | 38.65 | 3,775,934 | -0.06(-0.15%) |
Sep 13, 2017 | 38.78 | 38.90 | 38.37 | 38.71 | 3,693,407 | -0.37(-0.94%) |
Sep 12, 2017 | 38.84 | 39.11 | 38.56 | 39.08 | 5,128,658 | +0.13(+0.34%) |
Sep 11, 2017 | 39.00 | 39.89 | 38.79 | 38.94 | 8,763,792 | +0.85(+2.22%) |
Sep 08, 2017 | 36.58 | 38.18 | 36.58 | 38.10 | 8,413,907 | +1.41(+3.84%) |
Sep 07, 2017 | 37.69 | 37.69 | 36.57 | 36.69 | 6,934,900 | -1.02(-2.69%) |
Sep 06, 2017 | 37.08 | 38.20 | 37.01 | 37.70 | 7,141,555 | +0.70(+1.88%) |
Sep 05, 2017 | 37.99 | 38.03 | 36.90 | 37.01 | 9,129,138 | -1.30(-3.39%) |
Sep 01, 2017 | 39.03 | 39.16 | 38.29 | 38.31 | 7,896,541 | -0.69(-1.76%) |
Aug 31, 2017 | 39.03 | 39.26 | 38.91 | 38.99 | 5,432,054 | -0.08(-0.19%) |
Aug 30, 2017 | 39.93 | 40.08 | 38.94 | 39.07 | 6,054,327 | -0.89(-2.23%) |
Aug 29, 2017 | 39.56 | 39.97 | 39.55 | 39.96 | 3,824,302 | +0.27(+0.68%) |
Aug 28, 2017 | 39.81 | 40.06 | 39.41 | 39.69 | 7,211,258 | -0.91(-2.25%) |
Aug 25, 2017 | 40.63 | 40.89 | 40.59 | 40.61 | 2,868,731 | +0.12(+0.29%) |
Aug 24, 2017 | 41.06 | 41.06 | 40.47 | 40.49 | 3,121,614 | -0.48(-1.17%) |
Aug 23, 2017 | 40.88 | 41.12 | 40.88 | 40.97 | 2,051,701 | -0.05(-0.12%) |
Aug 22, 2017 | 40.87 | 41.09 | 40.76 | 41.02 | 2,981,070 | +0.17(+0.41%) |
Aug 21, 2017 | 40.80 | 40.91 | 40.35 | 40.85 | 3,117,024 | +0.05(+0.12%) |
Aug 18, 2017 | 40.63 | 41.02 | 40.52 | 40.80 | 4,131,420 | +0.10(+0.25%) |
Aug 17, 2017 | 40.91 | 41.09 | 40.64 | 40.70 | 4,638,339 | -0.17(-0.41%) |
Aug 16, 2017 | 40.23 | 41.07 | 39.98 | 40.87 | 4,639,513 | +0.94(+2.35%) |
Aug 15, 2017 | 40.09 | 40.15 | 39.83 | 39.93 | 2,572,330 | -0.15(-0.38%) |
Aug 14, 2017 | 39.86 | 40.11 | 39.77 | 40.08 | 1,765,296 | +0.45(+1.14%) |
Aug 11, 2017 | 40.02 | 40.22 | 39.57 | 39.62 | 3,508,210 | -0.40(-1.01%) |
Aug 10, 2017 | 40.13 | 40.22 | 39.89 | 40.03 | 2,962,674 | -0.28(-0.69%) |
Aug 09, 2017 | 39.94 | 40.30 | 39.92 | 40.30 | 3,321,015 | +0.34(+0.84%) |
Aug 08, 2017 | 39.92 | 40.08 | 39.85 | 39.97 | 2,834,826 | -0.03(-0.06%) |
Aug 07, 2017 | 40.04 | 40.06 | 39.88 | 39.99 | 2,342,326 | -0.03(-0.08%) |
Aug 04, 2017 | 40.06 | 40.06 | 39.87 | 40.03 | 2,166,463 | +0.08(+0.21%) |
Aug 03, 2017 | 39.62 | 40.00 | 39.50 | 39.94 | 3,596,439 | +0.33(+0.83%) |
Aug 02, 2017 | 39.70 | 39.87 | 39.54 | 39.62 | 2,970,582 | -0.03(-0.08%) |
Aug 01, 2017 | 39.65 | 39.67 | 39.44 | 39.65 | 2,539,246 | +0.11(+0.28%) |
Jul 31, 2017 | 39.68 | 39.75 | 39.46 | 39.54 | 3,270,717 | -0.08(-0.19%) |
Jul 28, 2017 | 38.87 | 39.67 | 38.87 | 39.62 | 3,710,602 | +0.79(+2.03%) |
Jul 27, 2017 | 39.01 | 39.06 | 38.66 | 38.83 | 3,475,441 | -0.19(-0.49%) |
Jul 26, 2017 | 39.41 | 39.43 | 38.91 | 39.02 | 2,653,987 | -0.34(-0.85%) |
Jul 25, 2017 | 39.53 | 39.58 | 39.16 | 39.36 | 2,104,989 | +0.11(+0.28%) |
Jul 24, 2017 | 38.94 | 39.33 | 38.89 | 39.25 | 2,313,053 | +0.35(+0.91%) |
Jul 21, 2017 | 38.91 | 38.98 | 38.77 | 38.89 | 3,429,033 | -0.10(-0.26%) |
Jul 20, 2017 | 38.31 | 39.04 | 38.21 | 38.99 | 3,745,177 | +0.68(+1.77%) |
Jul 19, 2017 | 38.16 | 38.31 | 37.99 | 38.31 | 2,800,137 | +0.28(+0.73%) |
Jul 18, 2017 | 37.96 | 38.54 | 37.95 | 38.04 | 5,945,027 | -0.09(-0.24%) |
Jul 17, 2017 | 38.24 | 38.24 | 37.90 | 38.13 | 6,042,958 | -0.11(-0.29%) |
Jul 14, 2017 | 37.82 | 38.28 | 37.75 | 38.24 | 3,554,692 | +0.32(+0.84%) |
Jul 13, 2017 | 38.87 | 38.87 | 37.64 | 37.92 | 5,470,878 | +0.29(+0.76%) |
Jul 12, 2017 | 37.48 | 37.71 | 37.33 | 37.64 | 3,318,643 | +0.23(+0.63%) |
Jul 11, 2017 | 37.78 | 37.85 | 37.38 | 37.40 | 2,680,662 | -0.35(-0.93%) |
Jul 10, 2017 | 37.55 | 37.85 | 37.55 | 37.75 | 3,869,276 | +0.01(+0.02%) |
Jul 07, 2017 | 37.31 | 37.89 | 37.27 | 37.74 | 2,612,828 | +0.47(+1.26%) |
Jul 06, 2017 | 37.54 | 37.63 | 37.23 | 37.27 | 5,606,200 | -0.28(-0.74%) |
Jul 05, 2017 | 37.27 | 37.59 | 37.05 | 37.55 | 3,446,154 | +0.38(+1.02%) |