Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.04 | 43.28 | 42.28 | 42.35 | 1,543,154 | -0.69(-1.60%) |
Sep 28, 2017 | 43.40 | 43.98 | 42.76 | 43.04 | 1,947,844 | -0.59(-1.36%) |
Sep 27, 2017 | 42.47 | 43.96 | 42.12 | 43.63 | 3,342,078 | +1.16(+2.74%) |
Sep 26, 2017 | 41.94 | 42.70 | 41.84 | 42.47 | 2,534,343 | +0.54(+1.28%) |
Sep 25, 2017 | 39.75 | 41.98 | 39.72 | 41.94 | 2,474,228 | +2.20(+5.54%) |
Sep 22, 2017 | 39.59 | 39.93 | 39.30 | 39.74 | 1,213,620 | +0.14(+0.36%) |
Sep 21, 2017 | 40.26 | 40.26 | 39.51 | 39.59 | 2,031,307 | -0.60(-1.50%) |
Sep 20, 2017 | 40.18 | 40.71 | 39.57 | 40.19 | 2,254,720 | -0.68(-1.66%) |
Sep 19, 2017 | 41.39 | 41.86 | 40.59 | 40.87 | 1,786,500 | -0.44(-1.07%) |
Sep 18, 2017 | 41.71 | 42.23 | 41.23 | 41.32 | 1,723,079 | -0.38(-0.92%) |
Sep 15, 2017 | 41.21 | 42.03 | 40.92 | 41.70 | 2,226,455 | +0.54(+1.32%) |
Sep 14, 2017 | 41.49 | 41.49 | 40.38 | 41.15 | 2,268,261 | -0.37(-0.88%) |
Sep 13, 2017 | 41.83 | 42.42 | 41.29 | 41.52 | 2,684,445 | -0.25(-0.61%) |
Sep 12, 2017 | 40.63 | 42.35 | 40.56 | 41.77 | 2,789,891 | +1.32(+3.25%) |
Sep 11, 2017 | 40.27 | 40.71 | 40.25 | 40.46 | 1,380,836 | +0.28(+0.70%) |
Sep 08, 2017 | 40.21 | 40.31 | 39.63 | 40.18 | 1,374,192 | -0.07(-0.17%) |
Sep 07, 2017 | 40.80 | 41.11 | 40.03 | 40.24 | 1,188,463 | +0.09(+0.23%) |
Sep 06, 2017 | 40.14 | 40.42 | 40.02 | 40.15 | 943,470 | +0.25(+0.64%) |
Sep 05, 2017 | 39.61 | 40.49 | 39.56 | 39.90 | 1,589,374 | +0.40(+1.01%) |
Sep 01, 2017 | 39.17 | 39.81 | 39.12 | 39.50 | 1,073,864 | +0.42(+1.09%) |
Aug 31, 2017 | 39.17 | 39.39 | 38.83 | 39.07 | 1,473,767 | +0.03(+0.09%) |
Aug 30, 2017 | 39.16 | 39.31 | 38.87 | 39.04 | 1,008,000 | -0.11(-0.28%) |
Aug 29, 2017 | 38.45 | 39.26 | 38.27 | 39.15 | 1,796,355 | +0.22(+0.57%) |
Aug 28, 2017 | 38.51 | 38.96 | 38.30 | 38.93 | 1,766,662 | +0.38(+0.99%) |
Aug 25, 2017 | 38.27 | 39.08 | 37.59 | 38.55 | 2,783,888 | +0.36(+0.93%) |
Aug 24, 2017 | 39.07 | 40.13 | 37.17 | 38.19 | 7,992,374 | +1.33(+3.59%) |
Aug 23, 2017 | 36.31 | 37.42 | 36.25 | 36.86 | 5,921,348 | +0.47(+1.28%) |
Aug 22, 2017 | 37.17 | 37.53 | 36.33 | 36.40 | 3,699,295 | -0.81(-2.17%) |
Aug 21, 2017 | 37.03 | 37.62 | 36.56 | 37.20 | 2,175,532 | +0.20(+0.53%) |
Aug 18, 2017 | 37.75 | 37.78 | 36.79 | 37.01 | 2,666,896 | -0.78(-2.07%) |
Aug 17, 2017 | 37.93 | 38.48 | 37.46 | 37.79 | 1,179,282 | -0.16(-0.43%) |
Aug 16, 2017 | 37.78 | 38.56 | 37.78 | 37.95 | 1,225,370 | +0.39(+1.04%) |
Aug 15, 2017 | 39.17 | 39.17 | 37.34 | 37.56 | 2,864,098 | -1.76(-4.47%) |
Aug 14, 2017 | 39.17 | 39.69 | 38.83 | 39.32 | 1,663,658 | +0.47(+1.20%) |
Aug 11, 2017 | 38.39 | 39.12 | 38.06 | 38.85 | 1,118,463 | +0.33(+0.86%) |
Aug 10, 2017 | 39.24 | 39.29 | 38.39 | 38.52 | 1,493,373 | -1.07(-2.70%) |
Aug 09, 2017 | 39.58 | 39.68 | 39.23 | 39.59 | 955,032 | -0.31(-0.77%) |
Aug 08, 2017 | 40.17 | 40.75 | 39.78 | 39.90 | 1,647,404 | -0.20(-0.51%) |
Aug 07, 2017 | 38.86 | 40.34 | 38.86 | 40.10 | 2,186,938 | +1.21(+3.12%) |
Aug 04, 2017 | 38.13 | 39.03 | 38.04 | 38.89 | 1,550,851 | +0.88(+2.32%) |
Aug 03, 2017 | 38.89 | 39.06 | 37.92 | 38.00 | 1,167,440 | -1.11(-2.84%) |
Aug 02, 2017 | 38.97 | 39.54 | 38.79 | 39.12 | 1,413,475 | -0.14(-0.37%) |
Aug 01, 2017 | 39.51 | 39.62 | 38.67 | 39.26 | 1,489,864 | -0.18(-0.45%) |
Jul 31, 2017 | 39.40 | 39.76 | 39.19 | 39.44 | 1,310,814 | +0.09(+0.24%) |
Jul 28, 2017 | 39.73 | 40.03 | 39.12 | 39.34 | 1,756,075 | -0.24(-0.60%) |
Jul 27, 2017 | 38.38 | 39.66 | 37.97 | 39.58 | 1,874,259 | +1.29(+3.37%) |
Jul 26, 2017 | 38.31 | 38.44 | 37.99 | 38.29 | 1,175,177 | -0.01(-0.02%) |
Jul 25, 2017 | 37.72 | 38.47 | 37.72 | 38.30 | 1,628,157 | +0.70(+1.85%) |
Jul 24, 2017 | 38.24 | 38.44 | 37.56 | 37.60 | 1,357,154 | -0.76(-1.97%) |
Jul 21, 2017 | 38.46 | 38.66 | 38.10 | 38.36 | 1,031,469 | -0.01(-0.02%) |
Jul 20, 2017 | 38.13 | 38.61 | 37.95 | 38.37 | 1,808,740 | +0.33(+0.87%) |
Jul 19, 2017 | 37.64 | 38.05 | 37.36 | 38.04 | 1,547,788 | +0.56(+1.50%) |
Jul 18, 2017 | 37.90 | 37.96 | 37.01 | 37.48 | 2,526,733 | -0.41(-1.09%) |
Jul 17, 2017 | 38.17 | 38.60 | 37.84 | 37.89 | 2,949,980 | -0.27(-0.71%) |
Jul 14, 2017 | 38.81 | 39.00 | 37.96 | 38.16 | 1,767,438 | -0.93(-2.39%) |
Jul 13, 2017 | 38.63 | 39.38 | 38.55 | 39.09 | 1,682,642 | +0.66(+1.71%) |
Jul 12, 2017 | 38.54 | 38.81 | 38.16 | 38.44 | 1,489,198 | +0.03(+0.07%) |
Jul 11, 2017 | 38.66 | 38.97 | 38.25 | 38.41 | 1,619,253 | -0.11(-0.28%) |
Jul 10, 2017 | 39.82 | 39.86 | 38.20 | 38.52 | 3,254,992 | -1.30(-3.26%) |
Jul 07, 2017 | 40.25 | 40.28 | 39.29 | 39.82 | 1,639,715 | -0.45(-1.11%) |
Jul 06, 2017 | 40.26 | 40.57 | 39.93 | 40.26 | 1,788,560 | -0.21(-0.52%) |
Jul 05, 2017 | 41.20 | 41.29 | 40.22 | 40.47 | 1,919,614 | -0.79(-1.92%) |