Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.42 | 39.00 | 38.41 | 38.75 | 3,362,350 | +0.33(+0.87%) |
Sep 28, 2017 | 37.35 | 38.47 | 36.81 | 38.42 | 3,836,243 | +1.10(+2.95%) |
Sep 27, 2017 | 37.86 | 38.14 | 37.29 | 37.32 | 4,832,767 | -0.24(-0.63%) |
Sep 26, 2017 | 38.50 | 38.50 | 37.53 | 37.55 | 3,246,040 | -1.16(-2.99%) |
Sep 25, 2017 | 38.47 | 39.17 | 38.05 | 38.71 | 3,008,970 | +0.22(+0.56%) |
Sep 22, 2017 | 38.74 | 39.01 | 38.14 | 38.50 | 2,476,302 | -0.44(-1.14%) |
Sep 21, 2017 | 38.51 | 38.99 | 38.46 | 38.94 | 2,021,504 | +0.60(+1.56%) |
Sep 20, 2017 | 38.44 | 38.57 | 37.71 | 38.34 | 1,435,953 | +0.00(+0.00%) |
Sep 19, 2017 | 38.51 | 39.08 | 38.32 | 38.34 | 3,049,064 | -0.14(-0.36%) |
Sep 18, 2017 | 38.83 | 38.90 | 38.40 | 38.48 | 1,956,484 | -0.20(-0.51%) |
Sep 15, 2017 | 38.51 | 39.05 | 38.12 | 38.67 | 4,131,977 | +0.13(+0.33%) |
Sep 14, 2017 | 39.55 | 39.76 | 38.41 | 38.55 | 2,387,192 | -1.16(-2.92%) |
Sep 13, 2017 | 39.45 | 39.72 | 39.18 | 39.71 | 2,440,246 | +0.19(+0.47%) |
Sep 12, 2017 | 39.60 | 39.97 | 39.09 | 39.52 | 2,254,595 | -0.10(-0.25%) |
Sep 11, 2017 | 37.72 | 41.91 | 38.90 | 39.62 | 6,443,318 | +1.90(+5.02%) |
Sep 08, 2017 | 35.27 | 38.19 | 35.25 | 37.72 | 6,715,578 | +2.08(+5.84%) |
Sep 07, 2017 | 37.51 | 37.51 | 35.20 | 35.64 | 4,405,453 | -1.92(-5.12%) |
Sep 06, 2017 | 37.45 | 38.05 | 37.17 | 37.57 | 4,323,100 | +0.18(+0.47%) |
Sep 05, 2017 | 39.12 | 39.30 | 36.98 | 37.39 | 6,063,290 | -2.30(-5.79%) |
Sep 01, 2017 | 40.11 | 40.72 | 39.38 | 39.69 | 3,283,275 | -0.33(-0.83%) |
Aug 31, 2017 | 40.46 | 40.46 | 39.83 | 40.02 | 3,013,926 | -0.33(-0.82%) |
Aug 30, 2017 | 40.82 | 40.97 | 40.29 | 40.35 | 1,756,413 | -0.48(-1.17%) |
Aug 29, 2017 | 40.60 | 40.95 | 40.41 | 40.83 | 1,823,863 | -0.06(-0.14%) |
Aug 28, 2017 | 41.67 | 41.75 | 40.60 | 40.89 | 1,627,222 | -1.13(-2.70%) |
Aug 25, 2017 | 41.55 | 42.04 | 41.24 | 42.02 | 1,818,320 | +0.48(+1.15%) |
Aug 24, 2017 | 42.44 | 42.44 | 41.48 | 41.54 | 1,914,530 | -0.80(-1.89%) |
Aug 23, 2017 | 42.85 | 42.97 | 42.34 | 42.34 | 1,350,311 | -0.64(-1.50%) |
Aug 22, 2017 | 42.86 | 43.02 | 42.66 | 42.99 | 1,302,858 | +0.20(+0.46%) |
Aug 21, 2017 | 42.80 | 42.89 | 42.65 | 42.79 | 1,032,584 | +0.01(+0.02%) |
Aug 18, 2017 | 42.82 | 42.93 | 42.50 | 42.78 | 1,683,461 | -0.17(-0.39%) |
Aug 17, 2017 | 43.57 | 43.62 | 42.89 | 42.95 | 1,268,230 | -0.64(-1.48%) |
Aug 16, 2017 | 43.79 | 43.97 | 43.50 | 43.59 | 775,427 | -0.10(-0.22%) |
Aug 15, 2017 | 43.72 | 43.98 | 43.61 | 43.69 | 1,122,721 | +0.02(+0.04%) |
Aug 14, 2017 | 43.66 | 43.77 | 43.49 | 43.67 | 1,028,520 | +0.28(+0.65%) |
Aug 11, 2017 | 43.49 | 43.54 | 43.32 | 43.39 | 974,032 | -0.09(-0.20%) |
Aug 10, 2017 | 43.33 | 43.73 | 43.33 | 43.48 | 972,458 | -0.17(-0.38%) |
Aug 09, 2017 | 43.15 | 43.65 | 43.15 | 43.64 | 978,497 | +0.38(+0.88%) |
Aug 08, 2017 | 43.35 | 43.67 | 43.23 | 43.26 | 985,135 | -0.19(-0.43%) |
Aug 07, 2017 | 43.28 | 43.48 | 43.12 | 43.45 | 958,967 | +0.20(+0.45%) |
Aug 04, 2017 | 43.45 | 43.54 | 43.08 | 43.25 | 1,348,808 | -0.03(-0.07%) |
Aug 03, 2017 | 43.43 | 43.60 | 43.25 | 43.28 | 2,027,012 | -0.20(-0.45%) |
Aug 02, 2017 | 43.47 | 43.87 | 43.22 | 43.48 | 1,759,224 | -0.04(-0.09%) |
Aug 01, 2017 | 43.53 | 43.90 | 43.24 | 43.52 | 2,276,319 | +0.14(+0.32%) |
Jul 31, 2017 | 42.48 | 43.50 | 42.38 | 43.38 | 2,755,433 | +0.98(+2.30%) |
Jul 28, 2017 | 42.12 | 42.49 | 41.79 | 42.40 | 2,284,688 | +0.51(+1.21%) |
Jul 27, 2017 | 43.02 | 43.19 | 41.40 | 41.89 | 3,516,459 | -3.03(-6.74%) |
Jul 26, 2017 | 45.26 | 45.51 | 44.78 | 44.92 | 1,893,628 | -0.37(-0.82%) |
Jul 25, 2017 | 46.02 | 46.18 | 45.20 | 45.29 | 1,245,999 | -0.29(-0.64%) |
Jul 24, 2017 | 45.36 | 45.70 | 45.22 | 45.59 | 916,287 | +0.24(+0.54%) |
Jul 21, 2017 | 45.22 | 45.38 | 45.14 | 45.34 | 833,841 | +0.13(+0.28%) |
Jul 20, 2017 | 45.05 | 45.41 | 44.82 | 45.22 | 1,036,934 | +0.20(+0.43%) |
Jul 19, 2017 | 44.80 | 45.03 | 44.67 | 45.02 | 806,254 | +0.32(+0.72%) |
Jul 18, 2017 | 44.25 | 44.83 | 44.13 | 44.70 | 1,218,050 | +0.46(+1.04%) |
Jul 17, 2017 | 44.10 | 44.33 | 43.92 | 44.24 | 789,892 | +0.11(+0.24%) |
Jul 14, 2017 | 43.85 | 44.29 | 43.68 | 44.13 | 721,247 | +0.14(+0.31%) |
Jul 13, 2017 | 44.24 | 44.33 | 44.00 | 44.00 | 1,270,991 | -0.17(-0.38%) |
Jul 12, 2017 | 43.97 | 44.35 | 43.83 | 44.16 | 1,158,552 | +0.31(+0.71%) |
Jul 11, 2017 | 44.06 | 44.18 | 43.70 | 43.85 | 1,077,667 | -0.13(-0.29%) |
Jul 10, 2017 | 43.79 | 44.15 | 43.67 | 43.98 | 953,690 | +0.06(+0.13%) |
Jul 07, 2017 | 43.45 | 44.06 | 43.33 | 43.92 | 1,075,309 | +0.56(+1.28%) |
Jul 06, 2017 | 43.29 | 43.58 | 43.14 | 43.36 | 1,770,422 | +0.13(+0.29%) |
Jul 05, 2017 | 43.48 | 43.58 | 43.11 | 43.23 | 1,333,363 | -0.25(-0.58%) |