Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.50 | 41.00 | 40.39 | 40.87 | 7,527,258 | +0.18(+0.44%) |
Sep 28, 2017 | 40.58 | 40.91 | 40.44 | 40.69 | 13,738,390 | +0.22(+0.55%) |
Sep 27, 2017 | 40.59 | 39.55 | 40.47 | 12,746,014 | +0.83(+2.11%) | |
Sep 26, 2017 | 39.51 | 39.84 | 39.28 | 39.64 | 6,832,707 | -0.04(-0.11%) |
Sep 25, 2017 | 39.52 | 40.05 | 39.42 | 39.68 | 12,997,211 | +0.39(+0.99%) |
Sep 22, 2017 | 38.61 | 39.35 | 38.60 | 39.29 | 10,371,961 | +0.68(+1.77%) |
Sep 21, 2017 | 38.62 | 38.80 | 38.28 | 38.61 | 10,850,289 | -0.12(-0.30%) |
Sep 20, 2017 | 38.09 | 38.87 | 38.05 | 38.72 | 13,579,591 | +0.71(+1.87%) |
Sep 19, 2017 | 38.02 | 38.11 | 37.62 | 38.01 | 7,910,801 | +0.17(+0.45%) |
Sep 18, 2017 | 37.65 | 38.10 | 37.38 | 37.84 | 7,297,146 | +0.28(+0.73%) |
Sep 15, 2017 | 37.37 | 37.59 | 37.17 | 37.57 | 9,205,048 | +0.12(+0.31%) |
Sep 14, 2017 | 37.31 | 37.91 | 37.25 | 37.45 | 11,807,803 | +0.34(+0.91%) |
Sep 13, 2017 | 36.72 | 37.51 | 36.63 | 37.11 | 11,696,432 | +0.48(+1.31%) |
Sep 12, 2017 | 36.11 | 36.86 | 35.92 | 36.63 | 7,587,548 | +0.56(+1.55%) |
Sep 11, 2017 | 35.90 | 36.20 | 35.68 | 36.07 | 11,859,384 | +0.30(+0.84%) |
Sep 08, 2017 | 36.62 | 36.63 | 35.39 | 35.77 | 10,337,171 | -0.91(-2.47%) |
Sep 07, 2017 | 36.40 | 36.78 | 36.12 | 36.68 | 9,352,175 | +0.27(+0.73%) |
Sep 06, 2017 | 35.71 | 36.57 | 35.68 | 36.41 | 16,037,043 | +1.05(+2.96%) |
Sep 05, 2017 | 34.88 | 35.66 | 34.85 | 35.36 | 18,842,908 | +0.83(+2.39%) |
Sep 01, 2017 | 34.62 | 34.70 | 34.46 | 34.54 | 5,856,012 | +0.10(+0.28%) |
Aug 31, 2017 | 34.38 | 34.60 | 34.11 | 34.44 | 8,264,086 | +0.27(+0.78%) |
Aug 30, 2017 | 34.12 | 34.50 | 33.92 | 34.18 | 5,071,240 | -0.04(-0.13%) |
Aug 29, 2017 | 34.17 | 34.28 | 33.88 | 34.22 | 5,793,877 | -0.06(-0.18%) |
Aug 28, 2017 | 34.53 | 34.63 | 33.83 | 34.28 | 8,313,721 | -0.19(-0.56%) |
Aug 25, 2017 | 34.41 | 34.80 | 34.33 | 34.48 | 6,978,179 | +0.19(+0.57%) |
Aug 24, 2017 | 34.44 | 34.47 | 34.08 | 34.28 | 8,311,834 | -0.21(-0.61%) |
Aug 23, 2017 | 34.08 | 34.72 | 34.04 | 34.49 | 5,230,877 | +0.33(+0.96%) |
Aug 22, 2017 | 34.34 | 34.49 | 34.16 | 34.17 | 6,826,055 | -0.07(-0.21%) |
Aug 21, 2017 | 34.41 | 34.46 | 34.07 | 34.24 | 5,753,121 | -0.22(-0.64%) |
Aug 18, 2017 | 34.17 | 34.87 | 33.74 | 34.46 | 10,034,399 | +0.27(+0.78%) |
Aug 17, 2017 | 34.64 | 34.79 | 34.07 | 34.19 | 9,216,327 | -0.56(-1.60%) |
Aug 16, 2017 | 35.08 | 35.32 | 34.58 | 34.75 | 7,538,804 | -0.20(-0.58%) |
Aug 15, 2017 | 35.20 | 35.26 | 34.69 | 34.95 | 8,702,522 | -0.32(-0.90%) |
Aug 14, 2017 | 35.40 | 35.53 | 35.13 | 35.27 | 8,239,900 | -0.10(-0.28%) |
Aug 11, 2017 | 35.62 | 36.01 | 35.35 | 35.37 | 6,245,425 | -0.43(-1.21%) |
Aug 10, 2017 | 36.52 | 36.53 | 35.67 | 35.80 | 7,905,836 | -0.69(-1.89%) |
Aug 09, 2017 | 36.39 | 36.57 | 36.01 | 36.49 | 7,237,881 | +0.23(+0.63%) |
Aug 08, 2017 | 36.41 | 36.97 | 35.98 | 36.26 | 10,454,941 | -0.37(-1.01%) |
Aug 07, 2017 | 37.00 | 36.31 | 36.63 | 8,539,018 | -0.48(-1.29%) | |
Aug 04, 2017 | 37.12 | 37.22 | 36.72 | 37.11 | 7,393,321 | -0.04(-0.10%) |
Aug 03, 2017 | 37.80 | 37.87 | 36.91 | 37.15 | 8,989,486 | -0.72(-1.91%) |
Aug 02, 2017 | 37.23 | 37.96 | 36.95 | 37.87 | 11,295,766 | +0.35(+0.94%) |
Aug 01, 2017 | 37.56 | 37.62 | 36.84 | 37.52 | 16,175,201 | +0.01(+0.02%) |
Jul 31, 2017 | 37.84 | 37.91 | 37.26 | 37.51 | 9,260,088 | -0.43(-1.14%) |
Jul 28, 2017 | 37.80 | 38.89 | 37.75 | 37.94 | 10,065,300 | -0.14(-0.37%) |
Jul 27, 2017 | 38.44 | 39.23 | 37.60 | 38.08 | 11,826,762 | -0.20(-0.53%) |
Jul 26, 2017 | 38.04 | 38.68 | 37.40 | 38.29 | 12,725,744 | +0.56(+1.48%) |
Jul 25, 2017 | 37.91 | 38.63 | 37.72 | 37.73 | 15,663,620 | +0.16(+0.42%) |
Jul 24, 2017 | 39.81 | 40.04 | 37.14 | 37.57 | 25,338,058 | -1.65(-4.21%) |
Jul 21, 2017 | 40.09 | 40.31 | 38.99 | 39.22 | 13,373,369 | -0.88(-2.20%) |
Jul 20, 2017 | 40.56 | 40.71 | 39.82 | 40.11 | 11,984,522 | -0.18(-0.44%) |
Jul 19, 2017 | 38.86 | 40.49 | 38.82 | 40.28 | 13,636,447 | +1.40(+3.59%) |
Jul 18, 2017 | 39.25 | 39.25 | 38.58 | 38.89 | 9,258,268 | -0.10(-0.25%) |
Jul 17, 2017 | 39.02 | 39.35 | 38.89 | 38.98 | 7,785,292 | -0.10(-0.25%) |
Jul 14, 2017 | 38.80 | 39.25 | 38.74 | 39.08 | 8,991,897 | +0.40(+1.03%) |
Jul 13, 2017 | 37.74 | 38.75 | 37.71 | 38.68 | 9,815,533 | +0.88(+2.31%) |
Jul 12, 2017 | 38.45 | 38.60 | 37.65 | 37.81 | 6,440,767 | +0.06(+0.16%) |
Jul 11, 2017 | 37.43 | 38.15 | 37.29 | 37.75 | 6,111,096 | +0.34(+0.92%) |
Jul 10, 2017 | 36.69 | 37.57 | 36.62 | 37.40 | 6,937,916 | +0.48(+1.29%) |
Jul 07, 2017 | 36.99 | 37.07 | 36.26 | 36.92 | 11,533,539 | -0.21(-0.57%) |
Jul 06, 2017 | 38.09 | 38.37 | 37.00 | 37.14 | 10,566,629 | -0.74(-1.96%) |
Jul 05, 2017 | 38.95 | 38.95 | 37.59 | 37.88 | 10,721,904 | -0.76(-1.97%) |