Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.19 | 40.38 | 39.96 | 40.23 | 2,028,782 | -0.04(-0.09%) |
Sep 28, 2017 | 40.03 | 40.42 | 40.03 | 40.27 | 2,490,290 | +0.16(+0.39%) |
Sep 27, 2017 | 39.76 | 40.25 | 39.64 | 40.11 | 2,991,314 | +0.53(+1.34%) |
Sep 26, 2017 | 39.54 | 39.76 | 39.37 | 39.58 | 2,501,893 | +0.16(+0.41%) |
Sep 25, 2017 | 39.65 | 39.69 | 39.21 | 39.42 | 3,440,907 | -0.27(-0.68%) |
Sep 22, 2017 | 40.50 | 40.57 | 39.25 | 39.68 | 4,885,783 | -0.88(-2.16%) |
Sep 21, 2017 | 40.96 | 41.13 | 40.47 | 40.56 | 1,867,838 | -0.39(-0.95%) |
Sep 20, 2017 | 40.67 | 41.04 | 40.48 | 40.95 | 2,304,337 | +0.24(+0.59%) |
Sep 19, 2017 | 40.40 | 40.72 | 40.03 | 40.71 | 2,772,263 | +0.32(+0.79%) |
Sep 18, 2017 | 40.01 | 40.46 | 39.95 | 40.39 | 2,838,990 | +0.58(+1.46%) |
Sep 15, 2017 | 39.70 | 40.06 | 39.54 | 39.81 | 3,105,799 | -0.02(-0.05%) |
Sep 14, 2017 | 39.59 | 40.11 | 39.43 | 39.83 | 2,067,019 | +0.08(+0.20%) |
Sep 13, 2017 | 39.64 | 39.93 | 39.11 | 39.76 | 2,775,469 | +0.09(+0.23%) |
Sep 12, 2017 | 40.05 | 40.46 | 39.57 | 39.66 | 2,752,518 | -0.06(-0.14%) |
Sep 11, 2017 | 39.01 | 39.89 | 38.76 | 39.72 | 4,877,858 | +0.93(+2.41%) |
Sep 08, 2017 | 38.71 | 38.98 | 38.59 | 38.79 | 2,047,558 | +0.06(+0.16%) |
Sep 07, 2017 | 38.93 | 38.96 | 38.52 | 38.72 | 1,595,322 | -0.13(-0.35%) |
Sep 06, 2017 | 38.91 | 39.10 | 38.54 | 38.86 | 1,804,780 | +0.06(+0.16%) |
Sep 05, 2017 | 38.69 | 39.01 | 38.49 | 38.79 | 3,032,390 | -0.09(-0.22%) |
Sep 01, 2017 | 38.34 | 38.94 | 38.29 | 38.88 | 2,277,811 | +0.74(+1.93%) |
Aug 31, 2017 | 38.27 | 38.42 | 38.08 | 38.14 | 2,535,550 | +0.01(+0.02%) |
Aug 30, 2017 | 37.73 | 38.18 | 37.53 | 38.13 | 1,623,071 | +0.47(+1.24%) |
Aug 29, 2017 | 37.91 | 38.01 | 37.60 | 37.67 | 2,659,048 | -0.47(-1.23%) |
Aug 28, 2017 | 38.71 | 38.71 | 37.92 | 38.13 | 1,946,166 | -0.52(-1.34%) |
Aug 25, 2017 | 38.33 | 38.86 | 38.15 | 38.65 | 2,846,956 | +0.50(+1.30%) |
Aug 24, 2017 | 37.94 | 38.20 | 37.74 | 38.16 | 2,309,471 | +0.16(+0.41%) |
Aug 23, 2017 | 37.87 | 38.28 | 37.78 | 38.00 | 1,867,434 | -0.06(-0.15%) |
Aug 22, 2017 | 37.76 | 38.06 | 37.66 | 38.06 | 1,628,862 | +0.40(+1.07%) |
Aug 21, 2017 | 38.37 | 38.42 | 37.40 | 37.65 | 3,211,775 | -0.79(-2.04%) |
Aug 18, 2017 | 38.13 | 38.62 | 37.98 | 38.44 | 3,024,998 | +0.25(+0.65%) |
Aug 17, 2017 | 38.42 | 38.78 | 38.17 | 38.19 | 2,991,187 | -0.33(-0.85%) |
Aug 16, 2017 | 38.18 | 38.79 | 38.18 | 38.52 | 3,113,325 | +0.69(+1.82%) |
Aug 15, 2017 | 37.99 | 38.20 | 37.82 | 37.83 | 2,994,126 | -0.15(-0.39%) |
Aug 14, 2017 | 37.74 | 38.16 | 37.60 | 37.98 | 2,939,044 | +0.74(+2.00%) |
Aug 11, 2017 | 36.60 | 37.33 | 36.31 | 37.23 | 2,953,955 | +0.60(+1.63%) |
Aug 10, 2017 | 37.41 | 37.48 | 36.63 | 36.64 | 3,457,992 | -0.84(-2.25%) |
Aug 09, 2017 | 37.72 | 37.89 | 37.24 | 37.48 | 2,637,497 | -0.41(-1.07%) |
Aug 08, 2017 | 38.11 | 38.15 | 37.84 | 37.89 | 2,236,152 | -0.22(-0.57%) |
Aug 07, 2017 | 37.91 | 38.25 | 37.76 | 38.11 | 2,129,903 | +0.26(+0.69%) |
Aug 04, 2017 | 37.84 | 38.12 | 37.71 | 37.85 | 2,348,294 | +0.19(+0.50%) |
Aug 03, 2017 | 38.25 | 38.52 | 37.54 | 37.66 | 4,324,005 | -0.61(-1.60%) |
Aug 02, 2017 | 38.71 | 38.80 | 38.01 | 38.27 | 2,854,696 | -0.56(-1.45%) |
Aug 01, 2017 | 38.85 | 38.99 | 38.47 | 38.83 | 3,779,957 | +0.25(+0.64%) |
Jul 31, 2017 | 38.36 | 38.72 | 38.20 | 38.58 | 4,294,314 | +0.17(+0.44%) |
Jul 28, 2017 | 40.31 | 40.39 | 38.06 | 38.41 | 8,949,946 | -1.93(-4.78%) |
Jul 27, 2017 | 39.22 | 40.36 | 38.56 | 40.34 | 3,891,858 | +0.77(+1.95%) |
Jul 26, 2017 | 39.97 | 39.97 | 39.49 | 39.57 | 2,589,851 | -0.36(-0.90%) |
Jul 25, 2017 | 40.21 | 40.25 | 39.74 | 39.93 | 2,215,216 | +0.11(+0.26%) |
Jul 24, 2017 | 39.74 | 39.96 | 39.60 | 39.82 | 1,757,068 | +0.08(+0.19%) |
Jul 21, 2017 | 39.87 | 39.96 | 39.60 | 39.75 | 3,604,922 | -0.20(-0.49%) |
Jul 20, 2017 | 40.35 | 40.47 | 39.75 | 39.94 | 2,854,715 | -0.41(-1.03%) |
Jul 19, 2017 | 40.46 | 40.64 | 40.33 | 40.36 | 2,472,043 | -0.08(-0.21%) |
Jul 18, 2017 | 40.44 | 40.62 | 40.27 | 40.44 | 2,078,258 | -0.38(-0.93%) |
Jul 17, 2017 | 40.70 | 41.03 | 40.57 | 40.82 | 2,306,323 | +0.01(+0.03%) |
Jul 14, 2017 | 40.79 | 40.94 | 40.67 | 40.81 | 1,556,677 | +0.00(+0.00%) |
Jul 13, 2017 | 40.56 | 41.37 | 40.48 | 40.81 | 4,294,479 | +0.66(+1.64%) |
Jul 12, 2017 | 40.21 | 40.32 | 40.06 | 40.15 | 2,036,893 | +0.12(+0.30%) |
Jul 11, 2017 | 40.22 | 40.31 | 39.92 | 40.03 | 1,688,058 | -0.14(-0.35%) |
Jul 10, 2017 | 39.48 | 40.36 | 39.38 | 40.17 | 2,718,050 | +0.61(+1.54%) |
Jul 07, 2017 | 39.43 | 39.75 | 39.32 | 39.56 | 1,652,551 | +0.17(+0.43%) |
Jul 06, 2017 | 39.68 | 39.74 | 39.33 | 39.39 | 2,101,865 | -0.43(-1.09%) |
Jul 05, 2017 | 39.96 | 40.09 | 39.63 | 39.82 | 2,081,858 | -0.16(-0.40%) |