Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.71 | 39.74 | 39.36 | 39.64 | 3,219,650 | -0.12(-0.29%) |
Sep 28, 2017 | 39.21 | 39.82 | 39.21 | 39.76 | 2,031,450 | +0.41(+1.05%) |
Sep 27, 2017 | 39.34 | 39.56 | 39.06 | 39.34 | 3,304,305 | +0.02(+0.05%) |
Sep 26, 2017 | 39.27 | 39.39 | 39.10 | 39.33 | 1,785,167 | +0.15(+0.39%) |
Sep 25, 2017 | 39.41 | 39.41 | 38.96 | 39.17 | 2,569,122 | -0.18(-0.46%) |
Sep 22, 2017 | 39.15 | 39.49 | 39.05 | 39.35 | 1,821,145 | +0.19(+0.49%) |
Sep 21, 2017 | 39.08 | 39.25 | 38.94 | 39.16 | 1,307,217 | +0.02(+0.05%) |
Sep 20, 2017 | 39.03 | 39.29 | 38.98 | 39.14 | 1,608,453 | +0.16(+0.42%) |
Sep 19, 2017 | 39.42 | 39.42 | 38.70 | 38.98 | 1,625,907 | -0.16(-0.42%) |
Sep 18, 2017 | 39.09 | 39.21 | 38.98 | 39.14 | 1,603,276 | +0.24(+0.62%) |
Sep 15, 2017 | 38.91 | 38.65 | 38.90 | 2,203,765 | +0.12(+0.30%) | |
Sep 14, 2017 | 38.65 | 38.92 | 38.49 | 38.79 | 2,058,998 | +0.05(+0.12%) |
Sep 13, 2017 | 39.03 | 39.09 | 38.63 | 38.74 | 1,717,632 | -0.35(-0.88%) |
Sep 12, 2017 | 39.31 | 39.42 | 39.06 | 39.09 | 1,504,010 | -0.21(-0.54%) |
Sep 11, 2017 | 38.92 | 39.51 | 38.79 | 39.30 | 2,783,350 | +0.63(+1.64%) |
Sep 08, 2017 | 38.63 | 38.74 | 38.47 | 38.66 | 2,052,553 | +0.02(+0.05%) |
Sep 07, 2017 | 38.42 | 38.64 | 37.95 | 38.64 | 2,352,033 | +0.25(+0.65%) |
Sep 06, 2017 | 38.48 | 38.56 | 38.03 | 38.39 | 2,258,997 | +0.01(+0.03%) |
Sep 05, 2017 | 38.51 | 38.62 | 38.18 | 38.38 | 3,545,319 | -0.15(-0.40%) |
Sep 01, 2017 | 38.60 | 38.72 | 38.42 | 38.54 | 1,599,657 | +0.15(+0.40%) |
Aug 31, 2017 | 38.13 | 38.82 | 38.13 | 38.38 | 2,184,926 | +0.46(+1.21%) |
Aug 30, 2017 | 37.35 | 38.01 | 37.33 | 37.92 | 1,709,312 | +0.53(+1.41%) |
Aug 29, 2017 | 37.29 | 37.41 | 37.14 | 37.40 | 1,925,720 | -0.02(-0.05%) |
Aug 28, 2017 | 37.65 | 37.68 | 37.36 | 37.41 | 1,740,522 | -0.21(-0.56%) |
Aug 25, 2017 | 37.71 | 37.72 | 37.38 | 37.63 | 1,670,154 | +0.09(+0.23%) |
Aug 24, 2017 | 37.85 | 37.86 | 37.28 | 37.54 | 1,726,665 | -0.17(-0.46%) |
Aug 23, 2017 | 37.89 | 38.00 | 37.60 | 37.71 | 1,862,899 | -0.35(-0.93%) |
Aug 22, 2017 | 37.93 | 38.18 | 37.93 | 38.07 | 1,410,622 | +0.16(+0.43%) |
Aug 21, 2017 | 38.36 | 38.45 | 37.79 | 37.90 | 2,479,557 | -0.51(-1.32%) |
Aug 18, 2017 | 38.48 | 38.60 | 38.21 | 38.41 | 2,345,780 | -0.14(-0.37%) |
Aug 17, 2017 | 38.87 | 39.06 | 38.48 | 38.55 | 4,119,030 | -0.53(-1.35%) |
Aug 16, 2017 | 38.81 | 39.14 | 38.78 | 39.08 | 1,281,589 | +0.48(+1.24%) |
Aug 15, 2017 | 38.77 | 38.87 | 38.50 | 38.60 | 2,025,201 | -0.31(-0.79%) |
Aug 14, 2017 | 38.76 | 39.11 | 38.76 | 38.91 | 1,458,015 | +0.46(+1.20%) |
Aug 11, 2017 | 38.20 | 38.62 | 38.20 | 38.45 | 1,733,120 | +0.11(+0.27%) |
Aug 10, 2017 | 38.51 | 38.73 | 38.29 | 38.34 | 2,174,111 | -0.22(-0.57%) |
Aug 09, 2017 | 39.15 | 39.53 | 38.39 | 38.56 | 3,758,797 | -0.78(-1.97%) |
Aug 08, 2017 | 39.30 | 39.50 | 39.20 | 39.34 | 3,774,957 | -0.08(-0.19%) |
Aug 07, 2017 | 38.97 | 39.66 | 38.97 | 39.42 | 3,595,110 | +0.58(+1.50%) |
Aug 04, 2017 | 38.84 | 39.07 | 38.42 | 38.83 | 3,048,843 | -0.05(-0.12%) |
Aug 03, 2017 | 40.02 | 40.30 | 38.45 | 38.88 | 4,443,881 | -1.22(-3.03%) |
Aug 02, 2017 | 40.07 | 40.25 | 39.81 | 40.10 | 2,482,766 | -0.11(-0.26%) |
Aug 01, 2017 | 40.29 | 40.44 | 40.12 | 40.20 | 2,697,433 | +0.09(+0.21%) |
Jul 31, 2017 | 40.21 | 40.23 | 39.73 | 40.11 | 2,802,598 | +0.01(+0.02%) |
Jul 28, 2017 | 40.50 | 40.56 | 40.04 | 40.11 | 1,733,774 | -0.38(-0.95%) |
Jul 27, 2017 | 40.62 | 40.64 | 40.22 | 40.49 | 1,768,177 | -0.11(-0.28%) |
Jul 26, 2017 | 40.74 | 40.85 | 40.54 | 40.60 | 1,394,452 | -0.10(-0.24%) |
Jul 25, 2017 | 41.12 | 41.23 | 40.63 | 40.70 | 1,765,535 | -0.16(-0.40%) |
Jul 24, 2017 | 41.03 | 41.15 | 40.77 | 40.86 | 1,433,755 | -0.23(-0.56%) |
Jul 21, 2017 | 40.53 | 41.12 | 40.47 | 41.09 | 1,543,473 | +0.48(+1.18%) |
Jul 20, 2017 | 40.69 | 40.83 | 40.39 | 40.61 | 1,499,811 | -0.11(-0.26%) |
Jul 19, 2017 | 40.69 | 40.80 | 40.46 | 40.72 | 1,277,878 | +0.11(+0.26%) |
Jul 18, 2017 | 40.57 | 40.67 | 40.46 | 40.61 | 1,345,139 | -0.01(-0.02%) |
Jul 17, 2017 | 40.28 | 40.63 | 40.14 | 40.62 | 1,882,591 | +0.32(+0.78%) |
Jul 14, 2017 | 40.09 | 40.50 | 40.09 | 40.31 | 2,265,237 | +0.36(+0.91%) |
Jul 13, 2017 | 40.24 | 40.30 | 39.88 | 39.94 | 1,361,074 | -0.23(-0.57%) |
Jul 12, 2017 | 40.06 | 40.28 | 39.88 | 40.17 | 2,016,616 | +0.29(+0.72%) |
Jul 11, 2017 | 40.40 | 40.40 | 39.81 | 39.88 | 3,461,846 | -0.48(-1.19%) |
Jul 10, 2017 | 40.33 | 40.57 | 40.24 | 40.36 | 2,190,121 | -0.13(-0.33%) |
Jul 07, 2017 | 40.33 | 40.57 | 40.22 | 40.50 | 1,907,485 | +0.27(+0.67%) |
Jul 06, 2017 | 40.62 | 40.78 | 40.19 | 40.23 | 2,116,071 | -0.54(-1.32%) |
Jul 05, 2017 | 40.70 | 41.04 | 40.59 | 40.77 | 2,695,333 | +0.11(+0.26%) |