Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.49 | 40.99 | 40.38 | 40.86 | 7,528,827 | +0.18(+0.44%) |
Sep 28, 2017 | 40.57 | 40.91 | 40.43 | 40.68 | 13,741,256 | +0.22(+0.55%) |
Sep 27, 2017 | 40.59 | 39.54 | 40.46 | 12,748,672 | +0.83(+2.11%) | |
Sep 26, 2017 | 39.50 | 39.83 | 39.27 | 39.63 | 6,834,132 | -0.04(-0.11%) |
Sep 25, 2017 | 39.51 | 40.04 | 39.41 | 39.67 | 12,999,921 | +0.39(+0.99%) |
Sep 22, 2017 | 38.60 | 39.34 | 38.59 | 39.28 | 10,374,124 | +0.68(+1.77%) |
Sep 21, 2017 | 38.62 | 38.79 | 38.27 | 38.60 | 10,852,552 | -0.12(-0.30%) |
Sep 20, 2017 | 38.08 | 38.86 | 38.05 | 38.71 | 13,582,423 | +0.71(+1.87%) |
Sep 19, 2017 | 38.01 | 38.10 | 37.61 | 38.00 | 7,912,451 | +0.17(+0.45%) |
Sep 18, 2017 | 37.64 | 38.09 | 37.38 | 37.83 | 7,298,668 | +0.28(+0.73%) |
Sep 15, 2017 | 37.36 | 37.59 | 37.16 | 37.56 | 9,206,968 | +0.12(+0.31%) |
Sep 14, 2017 | 37.31 | 37.90 | 37.24 | 37.44 | 11,810,266 | +0.34(+0.91%) |
Sep 13, 2017 | 36.72 | 37.50 | 36.63 | 37.11 | 11,698,871 | +0.48(+1.31%) |
Sep 12, 2017 | 36.10 | 36.85 | 35.92 | 36.63 | 7,589,130 | +0.56(+1.55%) |
Sep 11, 2017 | 35.89 | 36.19 | 35.68 | 36.07 | 11,861,857 | +0.30(+0.84%) |
Sep 08, 2017 | 36.61 | 36.63 | 35.38 | 35.77 | 10,339,327 | -0.91(-2.47%) |
Sep 07, 2017 | 36.40 | 36.77 | 36.11 | 36.67 | 9,354,126 | +0.27(+0.73%) |
Sep 06, 2017 | 35.70 | 36.56 | 35.67 | 36.40 | 16,040,388 | +1.05(+2.96%) |
Sep 05, 2017 | 34.87 | 35.65 | 34.84 | 35.36 | 18,846,838 | +0.83(+2.39%) |
Sep 01, 2017 | 34.61 | 34.69 | 34.45 | 34.53 | 5,857,233 | +0.10(+0.28%) |
Aug 31, 2017 | 34.37 | 34.59 | 34.11 | 34.43 | 8,265,809 | +0.27(+0.78%) |
Aug 30, 2017 | 34.12 | 34.50 | 33.91 | 34.17 | 5,072,298 | -0.04(-0.13%) |
Aug 29, 2017 | 34.16 | 34.27 | 33.88 | 34.21 | 5,795,085 | -0.06(-0.18%) |
Aug 28, 2017 | 34.52 | 34.62 | 33.82 | 34.27 | 8,315,455 | -0.19(-0.56%) |
Aug 25, 2017 | 34.40 | 34.79 | 34.32 | 34.47 | 6,979,634 | +0.19(+0.57%) |
Aug 24, 2017 | 34.43 | 34.46 | 34.08 | 34.27 | 8,313,567 | -0.21(-0.61%) |
Aug 23, 2017 | 34.07 | 34.71 | 34.04 | 34.49 | 5,231,967 | +0.33(+0.96%) |
Aug 22, 2017 | 34.34 | 34.49 | 34.15 | 34.16 | 6,827,478 | -0.07(-0.21%) |
Aug 21, 2017 | 34.40 | 34.45 | 34.06 | 34.23 | 5,754,321 | -0.22(-0.64%) |
Aug 18, 2017 | 34.16 | 34.86 | 33.74 | 34.45 | 10,036,491 | +0.27(+0.78%) |
Aug 17, 2017 | 34.64 | 34.78 | 34.06 | 34.19 | 9,218,249 | -0.56(-1.60%) |
Aug 16, 2017 | 35.07 | 35.31 | 34.58 | 34.74 | 7,540,376 | -0.20(-0.58%) |
Aug 15, 2017 | 35.19 | 35.26 | 34.68 | 34.95 | 8,704,337 | -0.32(-0.90%) |
Aug 14, 2017 | 35.39 | 35.52 | 35.12 | 35.26 | 8,241,618 | -0.10(-0.27%) |
Aug 11, 2017 | 35.61 | 36.00 | 35.34 | 35.36 | 6,246,727 | -0.43(-1.21%) |
Aug 10, 2017 | 36.51 | 36.52 | 35.66 | 35.79 | 7,907,484 | -0.69(-1.89%) |
Aug 09, 2017 | 36.39 | 36.56 | 36.01 | 36.48 | 7,239,390 | +0.23(+0.63%) |
Aug 08, 2017 | 36.40 | 36.96 | 35.97 | 36.25 | 10,457,121 | -0.37(-1.01%) |
Aug 07, 2017 | 36.99 | 36.30 | 36.63 | 8,540,799 | -0.48(-1.29%) | |
Aug 04, 2017 | 37.11 | 37.21 | 36.71 | 37.10 | 7,394,862 | -0.04(-0.10%) |
Aug 03, 2017 | 37.79 | 37.86 | 36.90 | 37.14 | 8,991,360 | -0.72(-1.91%) |
Aug 02, 2017 | 37.23 | 37.95 | 36.94 | 37.86 | 11,298,121 | +0.35(+0.94%) |
Aug 01, 2017 | 37.55 | 37.61 | 36.83 | 37.51 | 16,178,573 | +0.01(+0.02%) |
Jul 31, 2017 | 37.84 | 37.91 | 37.25 | 37.50 | 9,262,019 | -0.43(-1.14%) |
Jul 28, 2017 | 37.79 | 38.88 | 37.74 | 37.93 | 10,067,398 | -0.14(-0.37%) |
Jul 27, 2017 | 38.44 | 39.22 | 37.59 | 38.07 | 11,829,227 | -0.20(-0.53%) |
Jul 26, 2017 | 38.03 | 38.68 | 37.39 | 38.28 | 12,728,397 | +0.56(+1.48%) |
Jul 25, 2017 | 37.90 | 38.62 | 37.71 | 37.72 | 15,666,886 | +0.16(+0.42%) |
Jul 24, 2017 | 39.81 | 40.03 | 37.13 | 37.56 | 25,343,340 | -1.65(-4.21%) |
Jul 21, 2017 | 40.08 | 40.30 | 38.98 | 39.21 | 13,376,157 | -0.88(-2.20%) |
Jul 20, 2017 | 40.55 | 40.70 | 39.81 | 40.10 | 11,987,021 | -0.18(-0.44%) |
Jul 19, 2017 | 38.85 | 40.49 | 38.81 | 40.27 | 13,639,290 | +1.40(+3.59%) |
Jul 18, 2017 | 39.24 | 39.24 | 38.57 | 38.88 | 9,260,199 | -0.10(-0.25%) |
Jul 17, 2017 | 39.01 | 39.34 | 38.88 | 38.98 | 7,786,915 | -0.10(-0.25%) |
Jul 14, 2017 | 38.79 | 39.25 | 38.73 | 39.07 | 8,993,772 | +0.40(+1.03%) |
Jul 13, 2017 | 37.73 | 38.75 | 37.70 | 38.68 | 9,817,580 | +0.87(+2.31%) |
Jul 12, 2017 | 38.45 | 38.60 | 37.64 | 37.80 | 6,442,110 | +0.06(+0.16%) |
Jul 11, 2017 | 37.42 | 38.15 | 37.28 | 37.74 | 6,112,370 | +0.34(+0.92%) |
Jul 10, 2017 | 36.68 | 37.56 | 36.61 | 37.39 | 6,939,362 | +0.48(+1.29%) |
Jul 07, 2017 | 36.98 | 37.06 | 36.25 | 36.92 | 11,535,943 | -0.21(-0.57%) |
Jul 06, 2017 | 38.08 | 38.37 | 36.99 | 37.13 | 10,568,832 | -0.74(-1.96%) |
Jul 05, 2017 | 38.94 | 38.94 | 37.58 | 37.87 | 10,724,140 | -0.76(-1.97%) |