Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.18 | 40.36 | 39.94 | 40.21 | 2,029,642 | -0.04(-0.09%) |
Sep 28, 2017 | 40.01 | 40.40 | 40.01 | 40.25 | 2,491,346 | +0.16(+0.39%) |
Sep 27, 2017 | 39.74 | 40.24 | 39.63 | 40.09 | 2,992,582 | +0.53(+1.34%) |
Sep 26, 2017 | 39.53 | 39.74 | 39.35 | 39.56 | 2,502,953 | +0.16(+0.41%) |
Sep 25, 2017 | 39.63 | 39.67 | 39.19 | 39.40 | 3,442,366 | -0.27(-0.68%) |
Sep 22, 2017 | 40.48 | 40.55 | 39.24 | 39.67 | 4,887,854 | -0.88(-2.16%) |
Sep 21, 2017 | 40.94 | 41.11 | 40.45 | 40.55 | 1,868,630 | -0.39(-0.95%) |
Sep 20, 2017 | 40.65 | 41.03 | 40.47 | 40.93 | 2,305,314 | +0.24(+0.59%) |
Sep 19, 2017 | 40.38 | 40.70 | 40.01 | 40.69 | 2,773,438 | +0.32(+0.79%) |
Sep 18, 2017 | 39.99 | 40.45 | 39.93 | 40.38 | 2,840,193 | +0.58(+1.46%) |
Sep 15, 2017 | 39.68 | 40.05 | 39.53 | 39.80 | 3,107,115 | -0.02(-0.05%) |
Sep 14, 2017 | 39.58 | 40.09 | 39.41 | 39.82 | 2,067,895 | +0.08(+0.20%) |
Sep 13, 2017 | 39.63 | 39.92 | 39.09 | 39.74 | 2,776,646 | +0.09(+0.23%) |
Sep 12, 2017 | 40.03 | 40.45 | 39.55 | 39.65 | 2,753,685 | -0.06(-0.14%) |
Sep 11, 2017 | 39.00 | 39.88 | 38.74 | 39.70 | 4,879,926 | +0.93(+2.41%) |
Sep 08, 2017 | 38.69 | 38.96 | 38.57 | 38.77 | 2,048,426 | +0.06(+0.16%) |
Sep 07, 2017 | 38.91 | 38.95 | 38.50 | 38.71 | 1,595,998 | -0.13(-0.35%) |
Sep 06, 2017 | 38.90 | 39.09 | 38.53 | 38.84 | 1,805,545 | +0.06(+0.16%) |
Sep 05, 2017 | 38.68 | 39.00 | 38.47 | 38.78 | 3,033,675 | -0.08(-0.22%) |
Sep 01, 2017 | 38.32 | 38.92 | 38.27 | 38.86 | 2,278,777 | +0.74(+1.93%) |
Aug 31, 2017 | 38.25 | 38.41 | 38.07 | 38.13 | 2,536,625 | +0.01(+0.02%) |
Aug 30, 2017 | 37.71 | 38.16 | 37.52 | 38.12 | 1,623,759 | +0.47(+1.24%) |
Aug 29, 2017 | 37.90 | 38.00 | 37.58 | 37.65 | 2,660,175 | -0.47(-1.23%) |
Aug 28, 2017 | 38.70 | 38.70 | 37.91 | 38.12 | 1,946,991 | -0.52(-1.34%) |
Aug 25, 2017 | 38.31 | 38.85 | 38.13 | 38.63 | 2,848,162 | +0.50(+1.30%) |
Aug 24, 2017 | 37.93 | 38.18 | 37.73 | 38.14 | 2,310,450 | +0.16(+0.41%) |
Aug 23, 2017 | 37.85 | 38.26 | 37.76 | 37.98 | 1,868,226 | -0.06(-0.15%) |
Aug 22, 2017 | 37.74 | 38.05 | 37.64 | 38.04 | 1,629,552 | +0.40(+1.07%) |
Aug 21, 2017 | 38.36 | 38.40 | 37.39 | 37.64 | 3,213,137 | -0.79(-2.04%) |
Aug 18, 2017 | 38.11 | 38.60 | 37.96 | 38.42 | 3,026,280 | +0.25(+0.65%) |
Aug 17, 2017 | 38.40 | 38.76 | 38.15 | 38.17 | 2,992,455 | -0.33(-0.85%) |
Aug 16, 2017 | 38.16 | 38.77 | 38.16 | 38.50 | 3,114,645 | +0.69(+1.82%) |
Aug 15, 2017 | 37.98 | 38.19 | 37.81 | 37.81 | 2,995,395 | -0.15(-0.39%) |
Aug 14, 2017 | 37.72 | 38.15 | 37.58 | 37.96 | 2,940,290 | +0.74(+2.00%) |
Aug 11, 2017 | 36.58 | 37.31 | 36.29 | 37.22 | 2,955,207 | +0.60(+1.63%) |
Aug 10, 2017 | 37.39 | 37.46 | 36.62 | 36.62 | 3,459,458 | -0.84(-2.25%) |
Aug 09, 2017 | 37.70 | 37.88 | 37.23 | 37.46 | 2,638,615 | -0.41(-1.07%) |
Aug 08, 2017 | 38.09 | 38.14 | 37.82 | 37.87 | 2,237,100 | -0.22(-0.57%) |
Aug 07, 2017 | 37.89 | 38.24 | 37.75 | 38.09 | 2,130,806 | +0.26(+0.69%) |
Aug 04, 2017 | 37.82 | 38.10 | 37.70 | 37.83 | 2,349,290 | +0.19(+0.50%) |
Aug 03, 2017 | 38.23 | 38.50 | 37.52 | 37.64 | 4,325,839 | -0.61(-1.60%) |
Aug 02, 2017 | 38.69 | 38.78 | 37.99 | 38.25 | 2,855,907 | -0.56(-1.45%) |
Aug 01, 2017 | 38.83 | 38.97 | 38.45 | 38.81 | 3,781,560 | +0.25(+0.64%) |
Jul 31, 2017 | 38.35 | 38.71 | 38.18 | 38.57 | 4,296,135 | +0.17(+0.44%) |
Jul 28, 2017 | 40.29 | 40.38 | 38.04 | 38.40 | 8,953,741 | -1.93(-4.78%) |
Jul 27, 2017 | 39.20 | 40.35 | 38.54 | 40.33 | 3,893,508 | +0.77(+1.95%) |
Jul 26, 2017 | 39.95 | 39.95 | 39.48 | 39.55 | 2,590,949 | -0.36(-0.90%) |
Jul 25, 2017 | 40.19 | 40.23 | 39.73 | 39.91 | 2,216,155 | +0.11(+0.26%) |
Jul 24, 2017 | 39.72 | 39.95 | 39.58 | 39.81 | 1,757,813 | +0.08(+0.19%) |
Jul 21, 2017 | 39.85 | 39.94 | 39.58 | 39.73 | 3,606,451 | -0.20(-0.49%) |
Jul 20, 2017 | 40.33 | 40.45 | 39.73 | 39.93 | 2,855,925 | -0.41(-1.03%) |
Jul 19, 2017 | 40.45 | 40.62 | 40.31 | 40.34 | 2,473,091 | -0.08(-0.21%) |
Jul 18, 2017 | 40.42 | 40.60 | 40.26 | 40.42 | 2,079,140 | -0.38(-0.93%) |
Jul 17, 2017 | 40.68 | 41.01 | 40.55 | 40.80 | 2,307,301 | +0.01(+0.03%) |
Jul 14, 2017 | 40.77 | 40.93 | 40.66 | 40.79 | 1,557,337 | +0.00(+0.00%) |
Jul 13, 2017 | 40.54 | 41.35 | 40.47 | 40.79 | 4,296,300 | +0.66(+1.64%) |
Jul 12, 2017 | 40.19 | 40.31 | 40.05 | 40.13 | 2,037,757 | +0.12(+0.30%) |
Jul 11, 2017 | 40.21 | 40.29 | 39.90 | 40.01 | 1,688,774 | -0.14(-0.35%) |
Jul 10, 2017 | 39.46 | 40.35 | 39.36 | 40.15 | 2,719,202 | +0.61(+1.54%) |
Jul 07, 2017 | 39.41 | 39.73 | 39.30 | 39.54 | 1,653,252 | +0.17(+0.43%) |
Jul 06, 2017 | 39.67 | 39.72 | 39.32 | 39.37 | 2,102,756 | -0.43(-1.09%) |
Jul 05, 2017 | 39.94 | 40.08 | 39.61 | 39.81 | 2,082,741 | -0.16(-0.40%) |