Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.94 | 40.33 | 39.83 | 40.24 | 4,895,301 | +0.29(+0.72%) |
Sep 28, 2017 | 39.72 | 40.02 | 39.57 | 39.95 | 4,318,668 | +0.10(+0.25%) |
Sep 27, 2017 | 40.12 | 39.85 | 3,949,349 | +0.52(+1.32%) | ||
Sep 26, 2017 | 39.80 | 40.02 | 39.08 | 39.33 | 3,974,296 | -0.14(-0.35%) |
Sep 25, 2017 | 39.91 | 40.06 | 39.26 | 39.47 | 3,581,341 | -0.73(-1.81%) |
Sep 22, 2017 | 39.48 | 40.24 | 39.48 | 40.20 | 2,892,756 | +0.59(+1.48%) |
Sep 21, 2017 | 39.65 | 39.79 | 39.17 | 39.61 | 3,953,481 | +0.03(+0.07%) |
Sep 20, 2017 | 40.71 | 40.75 | 38.89 | 39.59 | 7,371,492 | -1.19(-2.92%) |
Sep 19, 2017 | 40.84 | 41.16 | 40.52 | 40.78 | 4,900,845 | -0.01(-0.03%) |
Sep 18, 2017 | 40.34 | 40.89 | 40.31 | 40.79 | 5,195,077 | +0.62(+1.55%) |
Sep 15, 2017 | 40.24 | 40.59 | 40.04 | 40.17 | 9,096,187 | +0.17(+0.43%) |
Sep 14, 2017 | 39.54 | 40.22 | 39.52 | 40.00 | 7,114,771 | +0.40(+1.02%) |
Sep 13, 2017 | 39.46 | 39.68 | 39.37 | 39.59 | 3,210,762 | -0.05(-0.12%) |
Sep 12, 2017 | 39.72 | 39.84 | 39.33 | 39.64 | 3,449,171 | +0.03(+0.08%) |
Sep 11, 2017 | 39.66 | 38.94 | 39.61 | 4,341,825 | +0.81(+2.09%) | |
Sep 08, 2017 | 38.80 | 39.27 | 38.71 | 38.80 | 3,618,945 | -0.37(-0.94%) |
Sep 07, 2017 | 38.63 | 39.22 | 38.42 | 39.17 | 3,367,442 | +0.57(+1.47%) |
Sep 06, 2017 | 38.61 | 38.79 | 38.10 | 38.60 | 4,806,308 | -0.17(-0.43%) |
Sep 05, 2017 | 39.13 | 38.31 | 38.77 | 4,718,816 | -0.61(-1.55%) | |
Sep 01, 2017 | 38.98 | 39.44 | 38.86 | 39.37 | 3,794,939 | +0.47(+1.21%) |
Aug 31, 2017 | 38.47 | 38.98 | 38.34 | 38.90 | 4,704,347 | +0.50(+1.31%) |
Aug 30, 2017 | 37.65 | 38.43 | 37.64 | 38.40 | 6,369,970 | +0.83(+2.21%) |
Aug 29, 2017 | 37.15 | 37.65 | 37.14 | 37.57 | 3,391,065 | +0.03(+0.08%) |
Aug 28, 2017 | 37.23 | 37.62 | 37.07 | 37.54 | 2,579,694 | +0.51(+1.37%) |
Aug 25, 2017 | 37.12 | 37.30 | 36.95 | 37.03 | 1,718,742 | -0.03(-0.07%) |
Aug 24, 2017 | 37.18 | 37.42 | 36.91 | 37.06 | 3,250,166 | -0.09(-0.25%) |
Aug 23, 2017 | 36.76 | 37.25 | 36.66 | 37.16 | 2,772,147 | +0.09(+0.23%) |
Aug 22, 2017 | 36.70 | 37.17 | 36.70 | 37.07 | 2,967,278 | +0.53(+1.45%) |
Aug 21, 2017 | 36.69 | 36.72 | 36.27 | 36.54 | 2,037,453 | -0.02(-0.06%) |
Aug 18, 2017 | 36.72 | 36.92 | 36.45 | 36.56 | 3,010,187 | -0.03(-0.09%) |
Aug 17, 2017 | 37.38 | 37.44 | 36.57 | 36.60 | 4,005,543 | -0.96(-2.56%) |
Aug 16, 2017 | 37.66 | 37.83 | 37.34 | 37.56 | 2,994,266 | -0.06(-0.15%) |
Aug 15, 2017 | 37.51 | 37.68 | 37.17 | 37.62 | 3,782,618 | +0.12(+0.32%) |
Aug 14, 2017 | 37.21 | 37.70 | 37.05 | 37.50 | 4,627,075 | +0.81(+2.20%) |
Aug 11, 2017 | 36.33 | 36.92 | 36.31 | 36.69 | 3,153,139 | +0.43(+1.19%) |
Aug 10, 2017 | 37.02 | 37.16 | 36.20 | 36.26 | 5,124,737 | -1.05(-2.82%) |
Aug 09, 2017 | 37.45 | 37.58 | 37.09 | 37.31 | 3,094,971 | -0.46(-1.21%) |
Aug 08, 2017 | 37.90 | 38.35 | 37.59 | 37.76 | 5,897,092 | -0.16(-0.42%) |
Aug 07, 2017 | 37.30 | 37.95 | 37.05 | 37.92 | 5,241,031 | +0.66(+1.78%) |
Aug 04, 2017 | 37.41 | 36.18 | 37.26 | 11,246,234 | +1.25(+3.48%) | |
Aug 03, 2017 | 35.64 | 36.15 | 35.51 | 36.01 | 6,927,682 | +0.38(+1.08%) |
Aug 02, 2017 | 36.01 | 36.19 | 35.32 | 35.62 | 4,121,106 | -0.23(-0.63%) |
Aug 01, 2017 | 35.97 | 36.06 | 35.72 | 35.85 | 2,682,818 | +0.13(+0.36%) |
Jul 31, 2017 | 36.15 | 36.31 | 35.68 | 35.72 | 4,173,627 | -0.29(-0.82%) |
Jul 28, 2017 | 36.00 | 36.10 | 35.73 | 36.01 | 2,805,825 | -0.10(-0.28%) |
Jul 27, 2017 | 37.03 | 37.10 | 35.61 | 36.12 | 4,668,989 | -0.79(-2.13%) |
Jul 26, 2017 | 36.39 | 37.15 | 36.33 | 36.90 | 4,994,021 | +0.78(+2.16%) |
Jul 25, 2017 | 35.92 | 36.32 | 35.76 | 36.12 | 3,366,806 | +0.17(+0.48%) |
Jul 24, 2017 | 36.15 | 36.26 | 35.87 | 35.95 | 4,039,127 | -0.15(-0.41%) |
Jul 21, 2017 | 36.59 | 36.62 | 36.01 | 36.09 | 5,900,908 | -0.96(-2.60%) |
Jul 20, 2017 | 37.21 | 36.63 | 37.06 | 3,835,308 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.63 | 36.81 | 36.47 | 36.73 | 4,704,154 | +0.33(+0.91%) |
Jul 18, 2017 | 36.06 | 36.42 | 35.88 | 36.40 | 2,673,911 | +0.24(+0.67%) |
Jul 17, 2017 | 36.10 | 36.10 | 35.86 | 36.16 | 3,261,644 | +0.08(+0.24%) |
Jul 14, 2017 | 35.65 | 36.15 | 35.58 | 36.08 | 3,176,344 | +0.60(+1.70%) |
Jul 13, 2017 | 35.87 | 35.96 | 35.41 | 35.47 | 5,017,137 | -0.30(-0.84%) |
Jul 12, 2017 | 35.67 | 36.26 | 35.50 | 35.77 | 7,018,409 | +0.47(+1.33%) |
Jul 11, 2017 | 35.15 | 35.54 | 35.08 | 35.30 | 3,098,829 | +0.16(+0.44%) |
Jul 10, 2017 | 34.98 | 35.29 | 34.79 | 35.15 | 3,960,139 | +0.18(+0.51%) |
Jul 07, 2017 | 34.58 | 35.26 | 34.46 | 34.97 | 4,148,143 | +0.55(+1.61%) |
Jul 06, 2017 | 34.41 | 34.89 | 34.14 | 34.42 | 3,712,999 | -0.37(-1.05%) |
Jul 05, 2017 | 33.93 | 34.86 | 33.93 | 34.78 | 6,953,484 | +0.95(+2.81%) |