Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.89 | 40.91 | 39.65 | 40.65 | 3,634,282 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.33 | 39.41 | 39.91 | 2,789,556 | -0.13(-0.34%) |
Sep 27, 2017 | 39.80 | 40.04 | 2,033,048 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.16 | 40.56 | 39.89 | 40.35 | 1,530,301 | +0.28(+0.69%) |
Sep 25, 2017 | 39.68 | 40.08 | 39.67 | 40.07 | 1,767,979 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.64 | 1,503,279 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.39 | 38.92 | 39.35 | 2,065,211 | +0.10(+0.26%) |
Sep 20, 2017 | 39.04 | 39.30 | 38.87 | 39.25 | 1,633,168 | +0.29(+0.75%) |
Sep 19, 2017 | 39.04 | 39.08 | 38.50 | 38.95 | 1,783,207 | -0.06(-0.16%) |
Sep 18, 2017 | 38.80 | 39.04 | 38.53 | 39.02 | 1,966,213 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.88 | 38.20 | 38.69 | 2,641,892 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.30 | 1,857,471 | +0.50(+1.32%) |
Sep 13, 2017 | 37.69 | 37.99 | 37.34 | 37.80 | 1,636,072 | +0.07(+0.19%) |
Sep 12, 2017 | 37.34 | 37.82 | 37.20 | 37.73 | 1,357,968 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,593 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.31 | 36.66 | 1,138,930 | +0.10(+0.26%) |
Sep 07, 2017 | 36.89 | 37.00 | 36.41 | 36.57 | 1,800,685 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,339 | +0.37(+1.00%) |
Sep 05, 2017 | 36.96 | 37.02 | 36.24 | 36.47 | 1,886,138 | -0.56(-1.50%) |
Sep 01, 2017 | 37.03 | 37.48 | 36.89 | 37.03 | 1,718,133 | +0.20(+0.54%) |
Aug 31, 2017 | 35.72 | 36.98 | 35.72 | 36.83 | 3,116,629 | +1.29(+3.64%) |
Aug 30, 2017 | 35.16 | 35.53 | 35.09 | 35.53 | 7,165,653 | +0.44(+1.24%) |
Aug 29, 2017 | 34.73 | 35.23 | 34.66 | 35.10 | 2,009,551 | +0.09(+0.27%) |
Aug 28, 2017 | 34.96 | 35.09 | 34.69 | 35.00 | 1,420,102 | +0.07(+0.20%) |
Aug 25, 2017 | 35.41 | 35.41 | 34.91 | 34.93 | 1,487,762 | -0.15(-0.43%) |
Aug 24, 2017 | 35.56 | 35.65 | 34.96 | 35.08 | 2,732,379 | -0.28(-0.81%) |
Aug 23, 2017 | 35.30 | 35.67 | 35.28 | 35.37 | 1,801,586 | -0.17(-0.49%) |
Aug 22, 2017 | 35.52 | 35.73 | 35.41 | 35.54 | 2,563,191 | +0.25(+0.69%) |
Aug 21, 2017 | 35.06 | 35.35 | 34.88 | 35.30 | 1,690,095 | +0.22(+0.63%) |
Aug 18, 2017 | 35.18 | 35.39 | 34.98 | 35.07 | 2,444,835 | -0.21(-0.61%) |
Aug 17, 2017 | 35.73 | 35.86 | 35.26 | 35.29 | 1,440,499 | -0.59(-1.65%) |
Aug 16, 2017 | 36.03 | 36.28 | 35.76 | 35.88 | 1,184,709 | +0.09(+0.24%) |
Aug 15, 2017 | 35.84 | 36.05 | 35.75 | 35.79 | 1,814,920 | +0.06(+0.18%) |
Aug 14, 2017 | 35.69 | 35.94 | 35.45 | 35.73 | 2,637,262 | +0.40(+1.14%) |
Aug 11, 2017 | 35.46 | 35.77 | 35.24 | 35.33 | 1,776,124 | -0.19(-0.53%) |
Aug 10, 2017 | 36.65 | 36.68 | 35.49 | 35.52 | 2,561,426 | -1.29(-3.50%) |
Aug 09, 2017 | 36.88 | 37.25 | 36.61 | 36.81 | 1,911,163 | -0.35(-0.94%) |
Aug 08, 2017 | 36.79 | 37.53 | 36.79 | 37.15 | 2,733,341 | +0.37(+1.01%) |
Aug 07, 2017 | 36.94 | 37.11 | 36.62 | 36.78 | 2,752,269 | -0.14(-0.39%) |
Aug 04, 2017 | 36.55 | 37.05 | 36.31 | 36.92 | 4,019,002 | +0.63(+1.74%) |
Aug 03, 2017 | 36.38 | 36.99 | 36.24 | 36.29 | 2,622,099 | -0.21(-0.59%) |
Aug 02, 2017 | 35.90 | 36.56 | 35.90 | 36.51 | 2,595,991 | +0.25(+0.70%) |
Aug 01, 2017 | 36.96 | 37.18 | 35.58 | 36.25 | 3,667,412 | -0.72(-1.95%) |
Jul 31, 2017 | 37.34 | 37.60 | 36.64 | 36.97 | 1,586,569 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.31 | 36.72 | 37.11 | 3,237,897 | -0.09(-0.23%) |
Jul 27, 2017 | 37.69 | 37.99 | 36.73 | 37.19 | 4,953,868 | +0.92(+2.53%) |
Jul 26, 2017 | 36.22 | 36.70 | 36.08 | 36.28 | 4,565,245 | +0.02(+0.04%) |
Jul 25, 2017 | 35.79 | 36.46 | 35.51 | 36.26 | 2,400,966 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.37 | 2,792,564 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.26 | 35.53 | 3,533,724 | -1.08(-2.96%) |
Jul 20, 2017 | 37.16 | 37.18 | 36.58 | 36.62 | 2,464,789 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.01 | 36.55 | 36.99 | 1,556,254 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.66 | 36.17 | 36.54 | 1,576,566 | -0.02(-0.06%) |
Jul 17, 2017 | 36.82 | 36.91 | 36.40 | 36.56 | 1,856,950 | -0.03(-0.09%) |
Jul 14, 2017 | 36.59 | 36.73 | 36.32 | 36.59 | 1,792,765 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.74 | 35.99 | 36.55 | 2,733,770 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.88 | 36.08 | 2,928,826 | +0.06(+0.18%) |
Jul 11, 2017 | 35.67 | 36.25 | 35.56 | 36.02 | 2,753,937 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.71 | 34.86 | 35.66 | 4,657,931 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.01 | 33.77 | 34.88 | 3,710,702 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.01 | 2,360,651 | -0.14(-0.42%) |
Jul 05, 2017 | 34.09 | 34.28 | 33.29 | 34.16 | 2,874,778 | +0.00(+0.00%) |