Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.94 | 40.00 | 39.54 | 39.62 | 1,731,799 | -0.21(-0.53%) |
Sep 28, 2017 | 39.92 | 40.10 | 39.65 | 39.83 | 1,979,240 | -0.03(-0.08%) |
Sep 27, 2017 | 39.96 | 40.18 | 39.45 | 39.87 | 1,600,317 | -0.08(-0.19%) |
Sep 26, 2017 | 39.88 | 40.09 | 39.54 | 39.94 | 1,905,180 | +0.18(+0.44%) |
Sep 25, 2017 | 39.23 | 40.13 | 39.13 | 39.76 | 1,838,339 | +0.37(+0.94%) |
Sep 22, 2017 | 39.01 | 39.44 | 38.92 | 39.40 | 1,847,690 | +0.50(+1.30%) |
Sep 21, 2017 | 38.91 | 39.04 | 38.54 | 38.89 | 1,319,404 | +0.05(+0.13%) |
Sep 20, 2017 | 38.74 | 38.89 | 38.51 | 38.84 | 1,776,023 | +0.00(+0.00%) |
Sep 19, 2017 | 39.37 | 39.56 | 38.83 | 38.84 | 2,146,081 | -0.35(-0.90%) |
Sep 18, 2017 | 39.29 | 39.65 | 39.17 | 39.19 | 1,844,902 | -0.08(-0.21%) |
Sep 15, 2017 | 39.21 | 39.73 | 39.08 | 39.28 | 3,576,075 | +0.00(+0.00%) |
Sep 14, 2017 | 40.08 | 40.10 | 38.96 | 39.28 | 3,924,254 | -0.84(-2.09%) |
Sep 13, 2017 | 40.25 | 40.43 | 39.45 | 40.12 | 11,381,992 | +2.26(+5.97%) |
Sep 12, 2017 | 37.72 | 38.63 | 37.53 | 37.86 | 5,856,895 | +0.28(+0.74%) |
Sep 11, 2017 | 37.92 | 38.62 | 36.63 | 37.58 | 6,071,438 | -1.16(-2.99%) |
Sep 08, 2017 | 38.84 | 38.90 | 38.17 | 38.74 | 1,337,374 | -0.09(-0.24%) |
Sep 07, 2017 | 39.41 | 39.50 | 38.53 | 38.83 | 1,320,967 | -0.43(-1.09%) |
Sep 06, 2017 | 39.06 | 39.45 | 38.91 | 39.26 | 1,780,890 | +0.44(+1.13%) |
Sep 05, 2017 | 38.97 | 39.33 | 38.60 | 38.82 | 2,079,496 | -0.20(-0.52%) |
Sep 01, 2017 | 37.70 | 39.16 | 37.56 | 39.03 | 2,217,437 | +1.53(+4.08%) |
Aug 31, 2017 | 37.22 | 37.87 | 37.17 | 37.50 | 1,737,693 | +0.28(+0.75%) |
Aug 30, 2017 | 37.42 | 37.89 | 37.17 | 37.22 | 1,737,239 | -0.21(-0.56%) |
Aug 29, 2017 | 37.41 | 37.72 | 37.11 | 37.43 | 1,567,037 | -0.44(-1.15%) |
Aug 28, 2017 | 38.15 | 38.15 | 37.37 | 37.87 | 1,675,648 | -0.24(-0.62%) |
Aug 25, 2017 | 36.88 | 38.67 | 36.88 | 38.10 | 2,235,600 | +1.28(+3.47%) |
Aug 24, 2017 | 37.99 | 38.17 | 36.73 | 36.82 | 2,107,548 | -0.34(-0.93%) |
Aug 23, 2017 | 36.81 | 37.32 | 36.65 | 37.17 | 1,205,848 | +0.07(+0.18%) |
Aug 22, 2017 | 36.73 | 37.23 | 36.60 | 37.10 | 1,090,680 | +0.62(+1.71%) |
Aug 21, 2017 | 36.91 | 37.12 | 36.39 | 36.48 | 1,993,479 | -0.47(-1.26%) |
Aug 18, 2017 | 36.88 | 37.28 | 36.72 | 36.94 | 1,541,863 | -0.09(-0.25%) |
Aug 17, 2017 | 36.88 | 37.25 | 36.51 | 37.03 | 1,548,759 | -0.12(-0.31%) |
Aug 16, 2017 | 37.52 | 37.99 | 37.03 | 37.15 | 1,404,142 | -0.07(-0.18%) |
Aug 15, 2017 | 37.56 | 37.61 | 36.93 | 37.22 | 2,196,250 | -0.58(-1.54%) |
Aug 14, 2017 | 37.84 | 38.23 | 37.47 | 37.80 | 2,706,347 | +0.38(+1.02%) |
Aug 11, 2017 | 36.96 | 38.33 | 36.45 | 37.42 | 7,857,669 | +0.02(+0.07%) |
Aug 10, 2017 | 38.42 | 38.91 | 37.13 | 37.39 | 6,565,192 | -1.67(-4.29%) |
Aug 09, 2017 | 39.17 | 39.34 | 38.61 | 39.07 | 2,206,733 | -0.44(-1.12%) |
Aug 08, 2017 | 40.63 | 40.72 | 39.47 | 39.51 | 1,836,324 | -0.07(-0.17%) |
Aug 07, 2017 | 39.25 | 39.89 | 39.05 | 39.58 | 2,077,878 | +0.57(+1.45%) |
Aug 04, 2017 | 39.14 | 39.44 | 38.73 | 39.01 | 2,506,512 | -0.03(-0.09%) |
Aug 03, 2017 | 38.64 | 39.85 | 38.63 | 39.04 | 3,393,564 | +0.30(+0.77%) |
Aug 02, 2017 | 39.07 | 39.73 | 38.53 | 38.74 | 4,440,651 | -2.04(-5.01%) |
Aug 01, 2017 | 40.46 | 40.84 | 39.97 | 40.78 | 1,112,132 | +0.31(+0.76%) |
Jul 31, 2017 | 40.81 | 40.82 | 40.01 | 40.48 | 1,446,587 | +0.01(+0.02%) |
Jul 28, 2017 | 41.00 | 41.07 | 39.92 | 40.47 | 2,583,070 | -0.34(-0.84%) |
Jul 27, 2017 | 39.85 | 41.94 | 39.61 | 40.81 | 4,758,178 | +0.93(+2.32%) |
Jul 26, 2017 | 40.19 | 40.19 | 39.55 | 39.88 | 1,205,895 | -0.19(-0.48%) |
Jul 25, 2017 | 39.31 | 40.58 | 39.23 | 40.08 | 2,475,117 | +0.99(+2.54%) |
Jul 24, 2017 | 39.38 | 39.48 | 39.00 | 39.08 | 1,191,789 | -0.45(-1.14%) |
Jul 21, 2017 | 39.26 | 39.55 | 38.86 | 39.53 | 938,237 | +0.28(+0.72%) |
Jul 20, 2017 | 39.24 | 39.43 | 38.68 | 39.25 | 914,826 | +0.13(+0.34%) |
Jul 19, 2017 | 38.70 | 39.25 | 38.53 | 39.12 | 1,337,322 | +0.56(+1.45%) |
Jul 18, 2017 | 39.28 | 39.56 | 38.31 | 38.56 | 2,050,850 | -0.95(-2.40%) |
Jul 17, 2017 | 39.05 | 39.88 | 39.02 | 39.51 | 1,321,144 | +0.47(+1.20%) |
Jul 14, 2017 | 39.47 | 39.54 | 38.78 | 39.04 | 1,612,114 | -0.40(-1.01%) |
Jul 13, 2017 | 39.08 | 40.18 | 39.08 | 39.44 | 3,013,716 | +0.60(+1.54%) |
Jul 12, 2017 | 38.75 | 39.08 | 38.48 | 38.84 | 1,528,393 | +0.13(+0.34%) |
Jul 11, 2017 | 38.53 | 39.00 | 38.38 | 38.71 | 1,449,263 | +0.19(+0.50%) |
Jul 10, 2017 | 39.38 | 39.38 | 38.33 | 38.52 | 2,710,612 | -1.10(-2.78%) |
Jul 07, 2017 | 39.56 | 39.98 | 39.23 | 39.62 | 1,342,528 | +0.13(+0.34%) |
Jul 06, 2017 | 39.93 | 40.08 | 39.32 | 39.48 | 1,489,328 | -0.62(-1.54%) |
Jul 05, 2017 | 40.25 | 40.79 | 40.25 | 40.10 | 2,098,546 | -0.24(-0.60%) |