Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.40 | 38.64 | 38.32 | 38.54 | 82,013,776 | +0.44(+1.15%) |
Sep 28, 2017 | 37.93 | 38.16 | 37.93 | 38.11 | 63,890,632 | -0.03(-0.07%) |
Sep 27, 2017 | 38.23 | 37.93 | 38.13 | 93,101,992 | -0.14(-0.36%) | |
Sep 26, 2017 | 38.45 | 38.50 | 38.21 | 38.27 | 73,114,848 | -0.10(-0.27%) |
Sep 25, 2017 | 38.71 | 38.71 | 38.22 | 38.37 | 99,584,152 | -0.66(-1.70%) |
Sep 22, 2017 | 39.04 | 39.11 | 38.97 | 39.04 | 45,646,436 | -0.22(-0.57%) |
Sep 21, 2017 | 39.26 | 39.39 | 39.18 | 39.26 | 37,978,256 | +0.00(+0.00%) |
Sep 20, 2017 | 39.46 | 39.52 | 38.89 | 39.26 | 91,620,080 | -0.18(-0.46%) |
Sep 19, 2017 | 39.37 | 39.45 | 39.26 | 39.44 | 74,101,688 | +0.09(+0.22%) |
Sep 18, 2017 | 39.46 | 39.53 | 39.30 | 39.35 | 43,749,856 | +0.14(+0.35%) |
Sep 15, 2017 | 39.05 | 39.27 | 38.97 | 39.22 | 55,588,556 | +0.23(+0.60%) |
Sep 14, 2017 | 38.79 | 39.00 | 38.75 | 38.98 | 41,918,908 | +0.10(+0.27%) |
Sep 13, 2017 | 38.93 | 38.99 | 38.79 | 38.88 | 63,659,428 | -0.21(-0.53%) |
Sep 12, 2017 | 39.16 | 39.03 | 39.09 | 57,540,132 | -0.04(-0.11%) | |
Sep 11, 2017 | 38.93 | 39.16 | 38.92 | 39.13 | 52,648,500 | +0.52(+1.34%) |
Sep 08, 2017 | 38.81 | 38.82 | 38.54 | 38.61 | 48,796,100 | -0.26(-0.66%) |
Sep 07, 2017 | 38.78 | 38.87 | 38.73 | 38.87 | 45,472,112 | +0.28(+0.74%) |
Sep 06, 2017 | 38.48 | 38.63 | 38.42 | 38.59 | 52,004,964 | +0.25(+0.65%) |
Sep 05, 2017 | 38.54 | 38.62 | 38.14 | 38.34 | 57,116,188 | -0.51(-1.31%) |
Sep 01, 2017 | 38.72 | 38.86 | 38.66 | 38.85 | 64,167,200 | +0.28(+0.74%) |
Aug 31, 2017 | 38.51 | 38.65 | 38.47 | 38.56 | 72,215,256 | +0.06(+0.16%) |
Aug 30, 2017 | 38.39 | 38.53 | 38.36 | 38.50 | 54,274,572 | +0.06(+0.16%) |
Aug 29, 2017 | 38.45 | 38.07 | 38.44 | 52,901,100 | -0.07(-0.18%) | |
Aug 28, 2017 | 38.63 | 38.63 | 38.43 | 38.51 | 43,505,032 | -0.14(-0.36%) |
Aug 25, 2017 | 38.64 | 38.77 | 38.57 | 38.65 | 64,557,096 | +0.22(+0.58%) |
Aug 24, 2017 | 38.48 | 38.51 | 38.30 | 38.42 | 60,616,272 | +0.12(+0.31%) |
Aug 23, 2017 | 38.05 | 38.34 | 38.03 | 38.30 | 56,358,404 | +0.18(+0.47%) |
Aug 22, 2017 | 37.97 | 38.17 | 37.93 | 38.12 | 35,964,160 | +0.42(+1.12%) |
Aug 21, 2017 | 37.65 | 37.78 | 37.56 | 37.70 | 32,268,014 | +0.14(+0.37%) |
Aug 18, 2017 | 37.39 | 37.72 | 37.24 | 37.56 | 77,907,216 | +0.32(+0.85%) |
Aug 17, 2017 | 37.64 | 37.70 | 37.19 | 37.25 | 76,540,192 | -0.48(-1.28%) |
Aug 16, 2017 | 37.65 | 37.75 | 37.59 | 37.73 | 50,383,076 | +0.39(+1.04%) |
Aug 15, 2017 | 37.30 | 37.37 | 37.19 | 37.34 | 34,257,656 | +0.04(+0.12%) |
Aug 14, 2017 | 37.32 | 37.47 | 37.25 | 37.30 | 43,404,252 | +0.38(+1.03%) |
Aug 11, 2017 | 36.88 | 37.07 | 36.75 | 36.92 | 61,573,660 | +0.09(+0.23%) |
Aug 10, 2017 | 37.41 | 37.42 | 36.82 | 36.83 | 121,283,128 | -0.89(-2.37%) |
Aug 09, 2017 | 37.63 | 37.75 | 37.53 | 37.73 | 33,722,304 | -0.34(-0.90%) |
Aug 08, 2017 | 38.17 | 38.35 | 38.02 | 38.07 | 39,284,268 | +0.01(+0.02%) |
Aug 07, 2017 | 37.94 | 38.09 | 37.92 | 38.06 | 27,658,204 | +0.26(+0.68%) |
Aug 04, 2017 | 37.75 | 37.83 | 37.58 | 37.80 | 56,316,744 | +0.14(+0.37%) |
Aug 03, 2017 | 37.64 | 37.67 | 37.48 | 37.67 | 52,722,916 | -0.15(-0.41%) |
Aug 02, 2017 | 37.86 | 37.89 | 37.62 | 37.82 | 33,986,756 | +0.03(+0.09%) |
Aug 01, 2017 | 37.85 | 37.87 | 37.75 | 37.79 | 43,174,988 | +0.11(+0.30%) |
Jul 31, 2017 | 37.71 | 37.71 | 37.57 | 37.68 | 70,721,544 | +0.04(+0.11%) |
Jul 28, 2017 | 37.51 | 37.64 | 37.42 | 37.63 | 53,561,420 | -0.02(-0.05%) |
Jul 27, 2017 | 37.97 | 37.99 | 37.38 | 37.65 | 71,980,616 | -0.21(-0.55%) |
Jul 26, 2017 | 37.61 | 37.90 | 37.56 | 37.86 | 56,966,344 | +0.31(+0.82%) |
Jul 25, 2017 | 37.68 | 37.74 | 37.54 | 37.55 | 43,134,796 | -0.09(-0.25%) |
Jul 24, 2017 | 37.69 | 37.69 | 37.53 | 37.64 | 43,727,708 | +0.11(+0.30%) |
Jul 21, 2017 | 37.56 | 37.57 | 37.43 | 37.53 | 41,660,464 | -0.03(-0.07%) |
Jul 20, 2017 | 37.63 | 37.63 | 37.48 | 37.56 | 41,839,988 | -0.04(-0.11%) |
Jul 19, 2017 | 37.67 | 37.51 | 37.60 | 44,118,164 | +0.31(+0.83%) | |
Jul 18, 2017 | 37.11 | 37.32 | 37.06 | 37.29 | 57,190,824 | +0.11(+0.30%) |
Jul 17, 2017 | 37.20 | 37.23 | 37.10 | 37.18 | 51,486,728 | -0.17(-0.46%) |
Jul 14, 2017 | 37.37 | 37.11 | 37.35 | 59,488,920 | +0.46(+1.26%) | |
Jul 13, 2017 | 36.76 | 36.90 | 36.73 | 36.88 | 44,988,416 | +0.18(+0.49%) |
Jul 12, 2017 | 36.51 | 36.78 | 36.49 | 36.70 | 93,126,344 | +0.70(+1.93%) |
Jul 11, 2017 | 35.90 | 36.05 | 35.80 | 36.01 | 48,730,104 | +0.29(+0.82%) |
Jul 10, 2017 | 35.50 | 35.74 | 35.48 | 35.71 | 44,443,884 | +0.34(+0.95%) |
Jul 07, 2017 | 35.41 | 35.47 | 35.22 | 35.38 | 80,510,872 | +0.07(+0.19%) |
Jul 06, 2017 | 35.48 | 35.55 | 35.26 | 35.31 | 58,626,912 | -0.43(-1.20%) |
Jul 05, 2017 | 35.60 | 35.76 | 35.43 | 35.74 | 57,535,392 | -0.07(-0.19%) |