Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.48 | 39.74 | 39.35 | 39.70 | 5,264,801 | +0.04(+0.10%) |
Sep 28, 2017 | 40.01 | 40.31 | 39.51 | 39.66 | 6,922,611 | -0.17(-0.44%) |
Sep 27, 2017 | 39.83 | 39.83 | 6,770,068 | +0.44(+1.11%) | ||
Sep 26, 2017 | 39.44 | 39.68 | 39.04 | 39.39 | 6,851,596 | -0.25(-0.62%) |
Sep 25, 2017 | 39.19 | 39.81 | 39.17 | 39.64 | 8,573,236 | +0.71(+1.83%) |
Sep 22, 2017 | 38.63 | 39.38 | 38.57 | 38.93 | 9,315,231 | +0.31(+0.80%) |
Sep 21, 2017 | 38.22 | 38.69 | 37.98 | 38.62 | 7,300,809 | +0.29(+0.74%) |
Sep 20, 2017 | 37.96 | 38.70 | 37.91 | 38.33 | 11,149,931 | +0.62(+1.64%) |
Sep 19, 2017 | 37.36 | 37.90 | 37.34 | 37.71 | 7,837,509 | +0.36(+0.98%) |
Sep 18, 2017 | 36.64 | 37.46 | 36.62 | 37.35 | 8,811,765 | +0.46(+1.25%) |
Sep 15, 2017 | 36.35 | 36.89 | 36.33 | 36.89 | 14,997,595 | +0.54(+1.48%) |
Sep 14, 2017 | 36.28 | 36.77 | 36.21 | 36.35 | 8,287,922 | +0.21(+0.59%) |
Sep 13, 2017 | 35.72 | 36.32 | 35.69 | 36.13 | 7,790,182 | +0.50(+1.40%) |
Sep 12, 2017 | 35.71 | 35.92 | 35.52 | 35.64 | 6,542,442 | +0.00(+0.00%) |
Sep 11, 2017 | 35.42 | 35.92 | 35.29 | 35.64 | 6,062,542 | +0.36(+1.03%) |
Sep 08, 2017 | 35.69 | 35.69 | 34.98 | 35.27 | 5,229,142 | -0.51(-1.42%) |
Sep 07, 2017 | 35.61 | 35.84 | 35.27 | 35.78 | 6,536,934 | +0.04(+0.11%) |
Sep 06, 2017 | 35.49 | 35.97 | 35.48 | 35.74 | 7,488,425 | +0.53(+1.51%) |
Sep 05, 2017 | 35.29 | 35.46 | 34.98 | 35.21 | 6,865,237 | +0.12(+0.34%) |
Sep 01, 2017 | 34.71 | 34.78 | 34.49 | 35.09 | 6,063,087 | +0.46(+1.33%) |
Aug 31, 2017 | 34.72 | 35.02 | 34.52 | 34.63 | 9,658,099 | +0.20(+0.58%) |
Aug 30, 2017 | 33.81 | 34.50 | 33.64 | 34.43 | 8,632,803 | +0.44(+1.31%) |
Aug 29, 2017 | 33.88 | 34.09 | 33.65 | 33.99 | 5,790,748 | -0.16(-0.46%) |
Aug 28, 2017 | 34.58 | 34.60 | 33.87 | 34.14 | 5,791,515 | -0.42(-1.22%) |
Aug 25, 2017 | 34.49 | 34.98 | 34.39 | 34.56 | 6,800,616 | +0.22(+0.65%) |
Aug 24, 2017 | 34.52 | 34.54 | 34.17 | 34.34 | 5,509,887 | -0.31(-0.89%) |
Aug 23, 2017 | 34.06 | 34.86 | 33.97 | 34.65 | 6,607,903 | +0.40(+1.16%) |
Aug 22, 2017 | 33.82 | 34.39 | 33.80 | 34.26 | 7,376,126 | +0.55(+1.62%) |
Aug 21, 2017 | 34.03 | 34.05 | 33.52 | 33.71 | 7,198,844 | -0.48(-1.41%) |
Aug 18, 2017 | 34.07 | 34.55 | 33.72 | 34.19 | 9,217,125 | +0.09(+0.26%) |
Aug 17, 2017 | 34.50 | 34.79 | 34.07 | 34.10 | 8,097,677 | -0.55(-1.58%) |
Aug 16, 2017 | 35.37 | 35.42 | 34.51 | 34.65 | 7,306,898 | -0.64(-1.82%) |
Aug 15, 2017 | 35.25 | 35.45 | 34.94 | 35.29 | 10,312,695 | -0.03(-0.09%) |
Aug 14, 2017 | 35.53 | 35.76 | 35.21 | 35.33 | 6,383,651 | -0.20(-0.56%) |
Aug 11, 2017 | 35.66 | 35.99 | 35.43 | 35.52 | 5,304,169 | -0.14(-0.40%) |
Aug 10, 2017 | 36.23 | 36.44 | 35.64 | 35.67 | 8,121,288 | -0.54(-1.49%) |
Aug 09, 2017 | 36.32 | 36.48 | 35.98 | 36.21 | 9,394,598 | +0.02(+0.04%) |
Aug 08, 2017 | 35.81 | 36.57 | 35.69 | 36.19 | 10,127,097 | +0.36(+1.02%) |
Aug 07, 2017 | 35.90 | 36.07 | 35.56 | 35.83 | 8,031,858 | -0.31(-0.86%) |
Aug 04, 2017 | 35.64 | 36.16 | 35.58 | 36.13 | 7,698,099 | +0.52(+1.45%) |
Aug 03, 2017 | 36.20 | 36.44 | 35.43 | 35.62 | 11,604,675 | -0.56(-1.53%) |
Aug 02, 2017 | 35.21 | 36.19 | 35.11 | 36.17 | 12,056,397 | +0.68(+1.92%) |
Aug 01, 2017 | 35.95 | 35.95 | 35.39 | 35.49 | 8,428,834 | -0.49(-1.37%) |
Jul 31, 2017 | 35.95 | 36.38 | 35.85 | 35.98 | 10,551,089 | +0.09(+0.24%) |
Jul 28, 2017 | 35.48 | 36.44 | 35.39 | 35.90 | 13,610,496 | +0.48(+1.34%) |
Jul 27, 2017 | 35.17 | 35.42 | 34.75 | 35.42 | 12,359,940 | +0.76(+2.20%) |
Jul 26, 2017 | 34.83 | 35.20 | 34.56 | 34.66 | 8,982,773 | +0.04(+0.11%) |
Jul 25, 2017 | 34.38 | 34.86 | 34.29 | 34.62 | 10,894,898 | +0.82(+2.44%) |
Jul 24, 2017 | 33.89 | 34.07 | 33.74 | 33.80 | 7,683,568 | -0.03(-0.09%) |
Jul 21, 2017 | 34.07 | 34.23 | 33.76 | 33.83 | 8,170,904 | -0.46(-1.34%) |
Jul 20, 2017 | 34.72 | 34.76 | 34.18 | 34.29 | 9,661,684 | -0.13(-0.38%) |
Jul 19, 2017 | 33.86 | 34.49 | 33.85 | 34.42 | 11,192,227 | +0.47(+1.37%) |
Jul 18, 2017 | 34.25 | 34.25 | 33.74 | 33.95 | 8,671,010 | -0.09(-0.28%) |
Jul 17, 2017 | 34.14 | 34.31 | 33.97 | 34.05 | 8,898,405 | -0.20(-0.60%) |
Jul 14, 2017 | 34.15 | 34.51 | 34.11 | 34.25 | 6,935,452 | +0.16(+0.46%) |
Jul 13, 2017 | 34.07 | 34.27 | 33.82 | 34.09 | 8,897,542 | +0.01(+0.02%) |
Jul 12, 2017 | 34.54 | 34.69 | 33.84 | 34.09 | 10,030,956 | -0.09(-0.25%) |
Jul 11, 2017 | 34.09 | 34.42 | 33.83 | 34.17 | 7,335,409 | +0.09(+0.25%) |
Jul 10, 2017 | 33.76 | 34.27 | 33.72 | 34.09 | 7,144,216 | +0.19(+0.56%) |
Jul 07, 2017 | 33.99 | 34.12 | 33.50 | 33.90 | 10,775,147 | -0.24(-0.72%) |
Jul 06, 2017 | 34.80 | 34.93 | 34.07 | 34.14 | 9,076,979 | -0.67(-1.92%) |
Jul 05, 2017 | 35.69 | 35.83 | 34.50 | 34.81 | 9,797,834 | -1.18(-3.28%) |