Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.29 | 38.64 | 37.98 | 38.02 | 2,640,545 | -0.19(-0.49%) |
Sep 28, 2017 | 38.14 | 38.40 | 37.89 | 38.20 | 2,360,558 | +0.00(+0.00%) |
Sep 27, 2017 | 38.21 | 38.20 | 2,890,475 | +0.31(+0.81%) | ||
Sep 26, 2017 | 37.87 | 38.12 | 37.59 | 37.89 | 2,196,385 | +0.07(+0.19%) |
Sep 25, 2017 | 36.67 | 38.01 | 36.65 | 37.82 | 3,645,220 | +1.18(+3.21%) |
Sep 22, 2017 | 37.24 | 37.35 | 36.53 | 36.64 | 4,262,916 | -0.43(-1.16%) |
Sep 21, 2017 | 38.00 | 38.00 | 36.89 | 37.07 | 4,786,907 | -0.69(-1.83%) |
Sep 20, 2017 | 37.55 | 38.03 | 36.76 | 37.76 | 6,101,865 | -0.66(-1.71%) |
Sep 19, 2017 | 39.02 | 39.12 | 38.42 | 38.42 | 3,143,753 | -0.61(-1.56%) |
Sep 18, 2017 | 39.48 | 39.57 | 38.98 | 39.03 | 2,847,403 | -0.54(-1.35%) |
Sep 15, 2017 | 38.78 | 39.57 | 38.78 | 39.57 | 4,809,760 | +0.80(+2.05%) |
Sep 14, 2017 | 38.73 | 38.88 | 38.59 | 38.77 | 1,791,104 | +0.05(+0.13%) |
Sep 13, 2017 | 38.47 | 38.91 | 38.37 | 38.72 | 1,896,796 | +0.25(+0.65%) |
Sep 12, 2017 | 38.78 | 39.07 | 38.40 | 38.47 | 3,166,930 | -0.28(-0.73%) |
Sep 11, 2017 | 38.92 | 39.29 | 38.74 | 38.75 | 2,690,278 | -0.15(-0.40%) |
Sep 08, 2017 | 38.43 | 39.20 | 38.26 | 38.91 | 3,536,441 | +0.43(+1.12%) |
Sep 07, 2017 | 38.62 | 38.92 | 38.15 | 38.48 | 4,598,008 | -0.11(-0.29%) |
Sep 06, 2017 | 37.95 | 38.61 | 37.72 | 38.59 | 4,608,486 | +0.70(+1.84%) |
Sep 05, 2017 | 36.82 | 37.90 | 36.79 | 37.89 | 5,910,924 | +1.03(+2.80%) |
Sep 01, 2017 | 37.70 | 37.79 | 36.78 | 36.86 | 6,945,672 | -0.65(-1.73%) |
Aug 31, 2017 | 38.15 | 39.28 | 37.51 | 37.51 | 10,741,198 | -3.29(-8.06%) |
Aug 30, 2017 | 41.20 | 41.41 | 40.74 | 40.80 | 5,405,027 | -0.45(-1.10%) |
Aug 29, 2017 | 41.25 | 41.51 | 41.16 | 41.25 | 2,980,417 | +0.06(+0.14%) |
Aug 28, 2017 | 41.83 | 41.89 | 40.87 | 41.20 | 4,200,646 | -0.54(-1.28%) |
Aug 25, 2017 | 42.76 | 42.79 | 41.73 | 41.73 | 4,581,555 | -0.88(-2.06%) |
Aug 24, 2017 | 43.80 | 43.81 | 42.47 | 42.61 | 3,186,151 | -1.39(-3.16%) |
Aug 23, 2017 | 43.80 | 44.15 | 43.68 | 44.00 | 2,443,491 | +0.15(+0.35%) |
Aug 22, 2017 | 43.67 | 43.89 | 43.49 | 43.84 | 1,513,375 | +0.15(+0.33%) |
Aug 21, 2017 | 43.71 | 43.90 | 43.54 | 43.70 | 1,536,457 | +0.11(+0.24%) |
Aug 18, 2017 | 43.74 | 43.80 | 43.34 | 43.59 | 1,875,797 | -0.22(-0.50%) |
Aug 17, 2017 | 43.65 | 44.06 | 43.56 | 43.81 | 1,054,309 | -0.02(-0.06%) |
Aug 16, 2017 | 43.63 | 43.85 | 43.63 | 43.84 | 772,021 | +0.21(+0.48%) |
Aug 15, 2017 | 43.73 | 43.82 | 43.53 | 43.63 | 749,004 | -0.10(-0.22%) |
Aug 14, 2017 | 43.71 | 43.96 | 43.54 | 43.72 | 1,047,088 | +0.19(+0.45%) |
Aug 11, 2017 | 43.21 | 43.72 | 43.16 | 43.53 | 1,823,434 | +0.29(+0.68%) |
Aug 10, 2017 | 43.07 | 43.37 | 42.94 | 43.24 | 1,589,074 | +0.03(+0.08%) |
Aug 09, 2017 | 43.22 | 43.52 | 43.10 | 43.20 | 2,053,680 | -0.03(-0.08%) |
Aug 08, 2017 | 43.06 | 43.33 | 42.88 | 43.24 | 1,737,988 | +0.01(+0.02%) |
Aug 07, 2017 | 43.10 | 43.40 | 43.02 | 43.23 | 1,629,441 | +0.05(+0.11%) |
Aug 04, 2017 | 43.02 | 43.35 | 43.02 | 43.18 | 1,631,054 | +0.14(+0.32%) |
Aug 03, 2017 | 42.83 | 43.25 | 42.72 | 43.04 | 1,808,137 | +0.24(+0.57%) |
Aug 02, 2017 | 42.63 | 43.00 | 42.28 | 42.80 | 1,845,299 | +0.15(+0.36%) |
Aug 01, 2017 | 42.80 | 42.89 | 42.40 | 42.64 | 2,007,928 | -0.25(-0.59%) |
Jul 31, 2017 | 42.80 | 42.95 | 42.55 | 42.89 | 1,292,666 | -0.02(-0.04%) |
Jul 28, 2017 | 43.03 | 43.09 | 42.78 | 42.91 | 1,052,890 | -0.18(-0.41%) |
Jul 27, 2017 | 42.68 | 43.09 | 42.61 | 43.09 | 1,216,141 | +0.37(+0.87%) |
Jul 26, 2017 | 42.72 | 42.81 | 42.52 | 42.72 | 1,505,314 | +0.06(+0.15%) |
Jul 25, 2017 | 42.35 | 42.74 | 42.25 | 42.65 | 1,815,809 | +0.42(+1.00%) |
Jul 24, 2017 | 42.23 | 42.38 | 41.94 | 42.23 | 1,386,655 | +0.01(+0.02%) |
Jul 21, 2017 | 42.07 | 42.24 | 41.88 | 42.22 | 1,328,044 | +0.06(+0.15%) |
Jul 20, 2017 | 42.54 | 41.89 | 42.16 | 1,987,521 | -0.53(-1.24%) | |
Jul 19, 2017 | 41.65 | 42.86 | 41.60 | 42.68 | 3,297,481 | +1.28(+3.10%) |
Jul 18, 2017 | 41.97 | 42.10 | 41.38 | 41.40 | 2,546,128 | -0.65(-1.54%) |
Jul 17, 2017 | 42.03 | 42.14 | 41.95 | 42.05 | 1,431,271 | +0.05(+0.12%) |
Jul 14, 2017 | 41.84 | 42.05 | 41.80 | 42.00 | 1,522,694 | +0.31(+0.74%) |
Jul 13, 2017 | 41.73 | 41.97 | 41.59 | 41.69 | 1,430,189 | -0.03(-0.08%) |
Jul 12, 2017 | 41.72 | 42.11 | 41.62 | 41.73 | 2,099,933 | +0.23(+0.55%) |
Jul 11, 2017 | 41.39 | 41.64 | 41.10 | 41.50 | 2,773,942 | +0.41(+0.99%) |
Jul 10, 2017 | 41.68 | 41.75 | 41.08 | 41.09 | 2,364,524 | -0.50(-1.20%) |
Jul 07, 2017 | 41.76 | 42.00 | 41.57 | 41.59 | 1,829,941 | -0.08(-0.19%) |
Jul 06, 2017 | 41.77 | 42.12 | 41.62 | 41.67 | 2,666,791 | -0.26(-0.62%) |
Jul 05, 2017 | 42.04 | 42.33 | 41.81 | 41.93 | 2,638,637 | -0.15(-0.36%) |