Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.59 | 39.86 | 39.44 | 39.50 | 2,093,804 | -0.02(-0.04%) |
Sep 28, 2017 | 39.28 | 39.67 | 39.04 | 39.52 | 2,051,690 | -0.17(-0.44%) |
Sep 27, 2017 | 39.31 | 40.02 | 39.30 | 39.69 | 3,207,937 | +0.45(+1.14%) |
Sep 26, 2017 | 39.46 | 39.54 | 39.20 | 39.24 | 1,827,341 | -0.10(-0.25%) |
Sep 25, 2017 | 38.97 | 39.43 | 38.90 | 39.34 | 3,302,016 | +0.34(+0.88%) |
Sep 22, 2017 | 38.48 | 39.04 | 38.48 | 39.00 | 2,084,207 | +0.39(+1.00%) |
Sep 21, 2017 | 38.77 | 38.97 | 38.59 | 38.61 | 2,226,183 | -0.07(-0.18%) |
Sep 20, 2017 | 38.50 | 38.92 | 38.44 | 38.68 | 3,173,138 | -0.03(-0.08%) |
Sep 19, 2017 | 38.59 | 38.77 | 38.39 | 38.71 | 2,473,586 | +0.02(+0.06%) |
Sep 18, 2017 | 38.22 | 38.96 | 38.16 | 38.69 | 4,049,031 | +0.51(+1.34%) |
Sep 15, 2017 | 37.81 | 38.21 | 37.52 | 38.18 | 3,933,899 | +0.38(+1.01%) |
Sep 14, 2017 | 37.54 | 37.94 | 37.53 | 37.80 | 2,393,371 | +0.05(+0.14%) |
Sep 13, 2017 | 37.45 | 37.78 | 37.35 | 37.74 | 2,173,404 | +0.21(+0.55%) |
Sep 12, 2017 | 36.98 | 37.59 | 36.90 | 37.53 | 2,471,700 | +0.57(+1.54%) |
Sep 11, 2017 | 37.04 | 37.18 | 36.84 | 36.97 | 2,620,252 | +0.05(+0.15%) |
Sep 08, 2017 | 36.91 | 37.03 | 36.24 | 36.91 | 3,058,753 | +0.42(+1.15%) |
Sep 07, 2017 | 35.78 | 36.53 | 35.66 | 36.49 | 4,289,100 | +0.87(+2.44%) |
Sep 06, 2017 | 35.80 | 36.02 | 35.53 | 35.62 | 4,347,164 | -0.03(-0.08%) |
Sep 05, 2017 | 35.93 | 35.95 | 35.46 | 35.65 | 2,874,311 | -0.31(-0.87%) |
Sep 01, 2017 | 36.34 | 36.34 | 35.96 | 35.96 | 1,763,088 | -0.26(-0.71%) |
Aug 31, 2017 | 36.22 | 36.33 | 36.05 | 36.22 | 2,130,968 | +0.14(+0.38%) |
Aug 30, 2017 | 35.55 | 36.10 | 35.36 | 36.08 | 2,569,491 | +0.50(+1.41%) |
Aug 29, 2017 | 35.05 | 35.62 | 35.01 | 35.58 | 3,061,751 | +0.41(+1.18%) |
Aug 28, 2017 | 35.19 | 35.34 | 35.03 | 35.16 | 2,050,725 | +0.21(+0.61%) |
Aug 25, 2017 | 35.24 | 34.87 | 34.95 | 1,747,972 | +0.10(+0.30%) | |
Aug 24, 2017 | 35.00 | 35.10 | 34.80 | 34.85 | 2,225,943 | -0.10(-0.30%) |
Aug 23, 2017 | 34.97 | 35.10 | 34.87 | 34.95 | 2,011,600 | -0.24(-0.68%) |
Aug 22, 2017 | 34.69 | 35.22 | 34.56 | 35.19 | 2,992,103 | +0.66(+1.90%) |
Aug 21, 2017 | 34.42 | 34.72 | 34.25 | 34.54 | 2,157,894 | +0.14(+0.40%) |
Aug 18, 2017 | 34.40 | 34.54 | 34.28 | 34.40 | 3,622,835 | -0.08(-0.24%) |
Aug 17, 2017 | 35.03 | 35.03 | 34.40 | 34.48 | 3,163,539 | -0.70(-1.99%) |
Aug 16, 2017 | 35.55 | 35.69 | 35.13 | 35.18 | 1,860,094 | -0.24(-0.68%) |
Aug 15, 2017 | 35.74 | 35.81 | 35.31 | 35.42 | 2,406,402 | -0.19(-0.52%) |
Aug 14, 2017 | 35.57 | 35.78 | 35.40 | 35.61 | 3,052,081 | +0.31(+0.88%) |
Aug 11, 2017 | 35.65 | 35.65 | 35.27 | 35.30 | 2,750,275 | -0.22(-0.61%) |
Aug 10, 2017 | 36.23 | 36.43 | 35.50 | 35.51 | 4,412,091 | -1.09(-2.98%) |
Aug 09, 2017 | 36.90 | 37.03 | 36.51 | 36.60 | 2,887,921 | -0.38(-1.02%) |
Aug 08, 2017 | 37.21 | 37.60 | 36.93 | 36.98 | 2,611,722 | -0.35(-0.95%) |
Aug 07, 2017 | 37.29 | 37.52 | 37.14 | 37.33 | 2,129,159 | -0.02(-0.04%) |
Aug 04, 2017 | 36.95 | 37.45 | 36.94 | 37.35 | 2,819,884 | +0.53(+1.43%) |
Aug 03, 2017 | 36.80 | 37.22 | 36.64 | 36.82 | 2,952,534 | +0.09(+0.25%) |
Aug 02, 2017 | 36.30 | 36.75 | 36.18 | 36.73 | 3,226,862 | +0.22(+0.60%) |
Aug 01, 2017 | 37.41 | 37.41 | 36.22 | 36.51 | 4,164,683 | -0.77(-2.06%) |
Jul 31, 2017 | 37.30 | 37.58 | 37.14 | 37.28 | 2,110,981 | +0.15(+0.40%) |
Jul 28, 2017 | 36.98 | 37.26 | 36.86 | 37.13 | 2,530,217 | +0.01(+0.03%) |
Jul 27, 2017 | 37.18 | 37.43 | 36.85 | 37.12 | 2,735,402 | -0.22(-0.58%) |
Jul 26, 2017 | 37.43 | 37.77 | 37.24 | 37.34 | 3,139,026 | -0.04(-0.12%) |
Jul 25, 2017 | 38.12 | 38.30 | 36.63 | 37.38 | 8,110,204 | -0.27(-0.72%) |
Jul 24, 2017 | 37.62 | 37.81 | 37.37 | 37.65 | 4,950,123 | +0.15(+0.39%) |
Jul 21, 2017 | 37.17 | 37.60 | 37.10 | 37.51 | 2,816,810 | +0.17(+0.47%) |
Jul 20, 2017 | 37.77 | 37.13 | 37.33 | 2,689,665 | +0.01(+0.03%) | |
Jul 19, 2017 | 37.07 | 37.37 | 36.90 | 37.32 | 2,738,311 | +0.04(+0.12%) |
Jul 18, 2017 | 37.09 | 37.31 | 36.97 | 37.28 | 2,172,902 | +0.12(+0.32%) |
Jul 17, 2017 | 37.39 | 37.51 | 37.11 | 37.16 | 2,592,266 | -0.23(-0.61%) |
Jul 14, 2017 | 36.96 | 37.51 | 36.94 | 37.39 | 1,741,134 | +0.21(+0.57%) |
Jul 13, 2017 | 37.38 | 37.47 | 37.08 | 37.18 | 2,809,192 | -0.14(-0.38%) |
Jul 12, 2017 | 37.67 | 37.88 | 37.30 | 37.32 | 2,534,591 | +0.00(+0.00%) |
Jul 11, 2017 | 37.25 | 37.51 | 37.05 | 37.32 | 3,096,443 | +0.02(+0.06%) |
Jul 10, 2017 | 36.74 | 37.55 | 36.71 | 37.30 | 4,029,145 | +0.47(+1.27%) |
Jul 07, 2017 | 36.72 | 37.09 | 36.40 | 36.83 | 2,726,850 | +0.23(+0.62%) |
Jul 06, 2017 | 36.17 | 37.03 | 36.12 | 36.60 | 5,939,135 | +0.44(+1.22%) |
Jul 05, 2017 | 36.58 | 36.68 | 35.86 | 36.16 | 4,650,761 | -0.33(-0.91%) |