Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.74 | 39.90 | 39.58 | 39.80 | 6,294,919 | +0.02(+0.04%) |
Sep 28, 2017 | 39.96 | 39.96 | 39.56 | 39.78 | 7,215,095 | +0.07(+0.17%) |
Sep 27, 2017 | 39.96 | 39.47 | 39.71 | 12,485,194 | +0.50(+1.29%) | |
Sep 26, 2017 | 39.41 | 39.44 | 38.92 | 39.21 | 8,649,934 | -0.23(-0.59%) |
Sep 25, 2017 | 39.74 | 39.91 | 39.27 | 39.44 | 8,721,143 | -0.40(-1.00%) |
Sep 22, 2017 | 39.68 | 39.89 | 39.43 | 39.84 | 7,323,262 | -0.03(-0.08%) |
Sep 21, 2017 | 39.49 | 40.06 | 39.21 | 39.87 | 11,503,574 | +0.31(+0.77%) |
Sep 20, 2017 | 39.42 | 39.88 | 39.09 | 39.56 | 10,498,982 | +0.18(+0.46%) |
Sep 19, 2017 | 39.09 | 39.63 | 38.96 | 39.38 | 9,682,530 | +0.29(+0.74%) |
Sep 18, 2017 | 38.68 | 39.38 | 38.62 | 39.09 | 9,608,599 | +0.59(+1.55%) |
Sep 15, 2017 | 38.22 | 38.55 | 38.12 | 38.50 | 11,030,921 | +0.15(+0.39%) |
Sep 14, 2017 | 38.33 | 38.63 | 38.26 | 38.35 | 8,972,486 | +0.17(+0.43%) |
Sep 13, 2017 | 37.78 | 38.22 | 37.64 | 38.18 | 8,034,862 | +0.39(+1.03%) |
Sep 12, 2017 | 37.47 | 38.06 | 37.46 | 37.80 | 9,696,902 | +0.49(+1.31%) |
Sep 11, 2017 | 36.94 | 37.45 | 36.70 | 37.31 | 9,704,173 | +0.95(+2.61%) |
Sep 08, 2017 | 36.51 | 37.02 | 36.31 | 36.36 | 10,579,124 | -0.05(-0.14%) |
Sep 07, 2017 | 37.28 | 37.28 | 36.22 | 36.41 | 13,965,312 | -0.83(-2.22%) |
Sep 06, 2017 | 37.21 | 37.46 | 36.97 | 37.23 | 7,641,845 | +0.13(+0.36%) |
Sep 05, 2017 | 37.72 | 37.77 | 36.95 | 37.10 | 11,835,282 | -1.06(-2.77%) |
Sep 01, 2017 | 37.66 | 38.43 | 37.42 | 38.16 | 8,503,091 | +0.57(+1.52%) |
Aug 31, 2017 | 38.00 | 38.04 | 37.50 | 37.59 | 9,551,461 | -0.13(-0.35%) |
Aug 30, 2017 | 37.54 | 37.97 | 37.53 | 37.72 | 6,866,718 | +0.26(+0.68%) |
Aug 29, 2017 | 36.95 | 37.65 | 36.63 | 37.47 | 10,623,083 | -0.11(-0.29%) |
Aug 28, 2017 | 38.13 | 38.13 | 37.28 | 37.57 | 7,899,875 | -0.38(-1.00%) |
Aug 25, 2017 | 38.14 | 38.35 | 37.78 | 37.95 | 6,850,455 | -0.05(-0.13%) |
Aug 24, 2017 | 37.98 | 38.15 | 37.78 | 38.00 | 8,038,271 | +0.17(+0.44%) |
Aug 23, 2017 | 37.34 | 37.96 | 37.27 | 37.84 | 6,614,807 | +0.19(+0.50%) |
Aug 22, 2017 | 37.18 | 37.76 | 37.12 | 37.65 | 8,631,383 | +0.74(+1.99%) |
Aug 21, 2017 | 37.51 | 37.51 | 36.79 | 36.91 | 10,291,129 | -0.59(-1.56%) |
Aug 18, 2017 | 37.13 | 37.85 | 37.06 | 37.50 | 8,816,945 | +0.25(+0.67%) |
Aug 17, 2017 | 37.86 | 37.99 | 37.20 | 37.25 | 11,410,569 | -0.76(-2.00%) |
Aug 16, 2017 | 38.51 | 38.68 | 37.93 | 38.01 | 10,108,223 | -0.35(-0.90%) |
Aug 15, 2017 | 38.84 | 39.08 | 38.37 | 38.36 | 9,275,686 | -0.07(-0.17%) |
Aug 14, 2017 | 38.18 | 38.77 | 38.15 | 38.42 | 8,638,186 | +0.71(+1.88%) |
Aug 11, 2017 | 38.32 | 38.44 | 37.56 | 37.71 | 16,348,084 | -0.54(-1.40%) |
Aug 10, 2017 | 39.07 | 39.20 | 38.19 | 38.25 | 12,225,349 | -1.12(-2.83%) |
Aug 09, 2017 | 39.01 | 39.40 | 38.80 | 39.37 | 10,025,627 | -0.23(-0.58%) |
Aug 08, 2017 | 39.85 | 40.40 | 39.50 | 39.60 | 9,407,256 | -0.31(-0.79%) |
Aug 07, 2017 | 39.82 | 39.98 | 39.61 | 39.91 | 9,395,005 | +0.19(+0.48%) |
Aug 04, 2017 | 40.03 | 39.26 | 39.72 | 10,781,236 | +0.68(+1.73%) | |
Aug 03, 2017 | 39.03 | 39.28 | 38.92 | 39.04 | 7,842,850 | -0.06(-0.15%) |
Aug 02, 2017 | 38.94 | 39.21 | 38.68 | 39.10 | 7,286,937 | +0.10(+0.25%) |
Aug 01, 2017 | 39.04 | 39.27 | 38.87 | 39.00 | 7,662,115 | +0.26(+0.66%) |
Jul 31, 2017 | 38.78 | 38.95 | 38.50 | 38.75 | 8,188,248 | +0.20(+0.51%) |
Jul 28, 2017 | 38.81 | 38.99 | 38.38 | 38.55 | 9,634,645 | -0.36(-0.91%) |
Jul 27, 2017 | 38.94 | 39.32 | 38.55 | 38.90 | 11,425,817 | +0.11(+0.28%) |
Jul 26, 2017 | 39.21 | 39.32 | 38.72 | 38.80 | 10,994,076 | -0.33(-0.84%) |
Jul 25, 2017 | 38.81 | 39.48 | 38.81 | 39.12 | 14,462,817 | +0.74(+1.93%) |
Jul 24, 2017 | 38.21 | 38.60 | 38.18 | 38.38 | 9,058,057 | +0.10(+0.26%) |
Jul 21, 2017 | 37.90 | 38.45 | 37.88 | 38.29 | 10,977,916 | +0.07(+0.17%) |
Jul 20, 2017 | 38.09 | 38.78 | 38.09 | 38.22 | 12,962,786 | -0.09(-0.24%) |
Jul 19, 2017 | 38.58 | 38.62 | 37.78 | 38.31 | 21,400,514 | +1.22(+3.28%) |
Jul 18, 2017 | 36.92 | 37.17 | 36.72 | 37.09 | 11,668,038 | -0.16(-0.42%) |
Jul 17, 2017 | 37.10 | 37.41 | 36.92 | 37.25 | 6,256,487 | +0.11(+0.29%) |
Jul 14, 2017 | 37.30 | 36.42 | 37.14 | 10,003,645 | -0.26(-0.70%) | |
Jul 13, 2017 | 37.12 | 37.58 | 36.97 | 37.41 | 7,549,815 | +0.46(+1.25%) |
Jul 12, 2017 | 37.25 | 37.25 | 36.76 | 36.95 | 12,452,870 | -0.43(-1.14%) |
Jul 11, 2017 | 37.66 | 37.74 | 37.29 | 37.37 | 10,288,030 | -0.42(-1.11%) |
Jul 10, 2017 | 37.76 | 37.99 | 37.64 | 37.79 | 6,475,692 | -0.05(-0.13%) |
Jul 07, 2017 | 38.06 | 38.13 | 37.77 | 37.84 | 7,839,168 | -0.07(-0.17%) |
Jul 06, 2017 | 37.88 | 38.33 | 37.62 | 37.91 | 12,674,258 | -0.02(-0.07%) |
Jul 05, 2017 | 37.71 | 38.01 | 37.42 | 37.93 | 11,978,167 | +0.45(+1.21%) |