Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.80 | 40.05 | 39.66 | 40.01 | 5,222,986 | +0.04(+0.10%) |
Sep 28, 2017 | 40.33 | 40.64 | 39.83 | 39.97 | 6,867,630 | -0.18(-0.44%) |
Sep 27, 2017 | 40.15 | 40.15 | 6,716,298 | +0.44(+1.11%) | ||
Sep 26, 2017 | 39.76 | 40.00 | 39.35 | 39.71 | 6,797,179 | -0.25(-0.62%) |
Sep 25, 2017 | 39.50 | 40.13 | 39.49 | 39.96 | 8,505,145 | +0.72(+1.83%) |
Sep 22, 2017 | 38.93 | 39.69 | 38.88 | 39.24 | 9,241,247 | +0.31(+0.80%) |
Sep 21, 2017 | 38.53 | 39.00 | 38.29 | 38.93 | 7,242,823 | +0.29(+0.74%) |
Sep 20, 2017 | 38.26 | 39.01 | 38.22 | 38.64 | 11,061,375 | +0.62(+1.64%) |
Sep 19, 2017 | 37.66 | 38.20 | 37.64 | 38.02 | 7,775,261 | +0.37(+0.98%) |
Sep 18, 2017 | 36.94 | 37.76 | 36.91 | 37.65 | 8,741,780 | +0.46(+1.25%) |
Sep 15, 2017 | 36.64 | 37.18 | 36.62 | 37.18 | 14,878,480 | +0.54(+1.48%) |
Sep 14, 2017 | 36.57 | 37.06 | 36.50 | 36.64 | 8,222,097 | +0.22(+0.59%) |
Sep 13, 2017 | 36.01 | 36.61 | 35.98 | 36.42 | 7,728,310 | +0.50(+1.40%) |
Sep 12, 2017 | 36.00 | 36.20 | 35.81 | 35.92 | 6,490,480 | +0.00(+0.00%) |
Sep 11, 2017 | 35.70 | 36.21 | 35.58 | 35.92 | 6,014,391 | +0.37(+1.03%) |
Sep 08, 2017 | 35.98 | 35.98 | 35.26 | 35.55 | 5,187,610 | -0.51(-1.42%) |
Sep 07, 2017 | 35.90 | 36.13 | 35.55 | 36.06 | 6,485,016 | +0.04(+0.11%) |
Sep 06, 2017 | 35.78 | 36.26 | 35.76 | 36.02 | 7,428,950 | +0.54(+1.51%) |
Sep 05, 2017 | 35.57 | 35.74 | 35.27 | 35.49 | 6,810,711 | +0.12(+0.34%) |
Sep 01, 2017 | 34.99 | 35.06 | 34.76 | 35.37 | 6,014,932 | +0.46(+1.33%) |
Aug 31, 2017 | 35.00 | 35.30 | 34.79 | 34.91 | 9,581,392 | +0.20(+0.58%) |
Aug 30, 2017 | 34.08 | 34.77 | 33.91 | 34.71 | 8,564,239 | +0.45(+1.31%) |
Aug 29, 2017 | 34.15 | 34.37 | 33.92 | 34.26 | 5,744,757 | -0.16(-0.46%) |
Aug 28, 2017 | 34.86 | 34.88 | 34.14 | 34.42 | 5,745,517 | -0.42(-1.22%) |
Aug 25, 2017 | 34.77 | 35.27 | 34.67 | 34.84 | 6,746,603 | +0.22(+0.65%) |
Aug 24, 2017 | 34.79 | 34.82 | 34.44 | 34.62 | 5,466,126 | -0.31(-0.89%) |
Aug 23, 2017 | 34.34 | 35.14 | 34.24 | 34.93 | 6,555,421 | +0.40(+1.16%) |
Aug 22, 2017 | 34.09 | 34.67 | 34.07 | 34.53 | 7,317,542 | +0.55(+1.62%) |
Aug 21, 2017 | 34.30 | 34.33 | 33.79 | 33.98 | 7,141,669 | -0.49(-1.42%) |
Aug 18, 2017 | 34.35 | 34.83 | 33.99 | 34.47 | 9,143,920 | +0.09(+0.26%) |
Aug 17, 2017 | 34.78 | 35.07 | 34.35 | 34.38 | 8,033,363 | -0.55(-1.58%) |
Aug 16, 2017 | 35.65 | 35.70 | 34.79 | 34.93 | 7,248,865 | -0.65(-1.82%) |
Aug 15, 2017 | 35.53 | 35.74 | 35.22 | 35.58 | 10,230,788 | -0.03(-0.09%) |
Aug 14, 2017 | 35.82 | 36.05 | 35.50 | 35.61 | 6,332,951 | -0.20(-0.56%) |
Aug 11, 2017 | 35.94 | 36.28 | 35.71 | 35.81 | 5,262,041 | -0.14(-0.40%) |
Aug 10, 2017 | 36.52 | 36.74 | 35.92 | 35.95 | 8,056,786 | -0.54(-1.49%) |
Aug 09, 2017 | 36.61 | 36.78 | 36.27 | 36.50 | 9,319,984 | +0.02(+0.04%) |
Aug 08, 2017 | 36.10 | 36.86 | 35.98 | 36.48 | 10,046,664 | +0.37(+1.02%) |
Aug 07, 2017 | 36.19 | 36.36 | 35.84 | 36.11 | 7,968,067 | -0.31(-0.86%) |
Aug 04, 2017 | 35.93 | 36.45 | 35.86 | 36.42 | 7,636,958 | +0.52(+1.45%) |
Aug 03, 2017 | 36.49 | 36.73 | 35.72 | 35.90 | 11,512,508 | -0.56(-1.53%) |
Aug 02, 2017 | 35.49 | 36.48 | 35.39 | 36.46 | 11,960,641 | +0.69(+1.92%) |
Aug 01, 2017 | 36.24 | 36.24 | 35.67 | 35.78 | 8,361,889 | -0.50(-1.37%) |
Jul 31, 2017 | 36.24 | 36.67 | 36.14 | 36.27 | 10,467,289 | +0.09(+0.24%) |
Jul 28, 2017 | 35.76 | 36.73 | 35.67 | 36.18 | 13,502,398 | +0.48(+1.34%) |
Jul 27, 2017 | 35.45 | 35.70 | 35.03 | 35.70 | 12,261,774 | +0.77(+2.20%) |
Jul 26, 2017 | 35.11 | 35.48 | 34.84 | 34.94 | 8,911,429 | +0.04(+0.11%) |
Jul 25, 2017 | 34.66 | 35.14 | 34.56 | 34.90 | 10,808,368 | +0.83(+2.44%) |
Jul 24, 2017 | 34.16 | 34.35 | 34.01 | 34.07 | 7,622,543 | -0.03(-0.09%) |
Jul 21, 2017 | 34.35 | 34.51 | 34.03 | 34.10 | 8,106,008 | -0.46(-1.34%) |
Jul 20, 2017 | 35.00 | 35.04 | 34.46 | 34.56 | 9,584,948 | -0.13(-0.38%) |
Jul 19, 2017 | 34.13 | 34.76 | 34.12 | 34.69 | 11,103,335 | +0.47(+1.37%) |
Jul 18, 2017 | 34.53 | 34.53 | 34.01 | 34.22 | 8,602,142 | -0.10(-0.28%) |
Jul 17, 2017 | 34.42 | 34.58 | 34.24 | 34.32 | 8,827,731 | -0.21(-0.60%) |
Jul 14, 2017 | 34.42 | 34.79 | 34.38 | 34.53 | 6,880,368 | +0.16(+0.46%) |
Jul 13, 2017 | 34.34 | 34.54 | 34.09 | 34.37 | 8,826,874 | +0.01(+0.02%) |
Jul 12, 2017 | 34.82 | 34.96 | 34.11 | 34.36 | 9,951,287 | -0.09(-0.25%) |
Jul 11, 2017 | 34.37 | 34.69 | 34.11 | 34.45 | 7,277,149 | +0.09(+0.25%) |
Jul 10, 2017 | 34.03 | 34.55 | 33.99 | 34.36 | 7,087,474 | +0.19(+0.56%) |
Jul 07, 2017 | 34.26 | 34.39 | 33.77 | 34.17 | 10,689,567 | -0.25(-0.72%) |
Jul 06, 2017 | 35.08 | 35.21 | 34.34 | 34.42 | 9,004,886 | -0.68(-1.93%) |
Jul 05, 2017 | 35.97 | 36.12 | 34.77 | 35.09 | 9,720,016 | -1.19(-3.29%) |