Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.61 | 39.67 | 39.21 | 39.29 | 1,746,218 | -0.21(-0.53%) |
Sep 28, 2017 | 39.59 | 39.77 | 39.32 | 39.50 | 1,995,719 | -0.03(-0.08%) |
Sep 27, 2017 | 39.63 | 39.84 | 39.12 | 39.54 | 1,613,642 | -0.08(-0.19%) |
Sep 26, 2017 | 39.55 | 39.76 | 39.21 | 39.61 | 1,921,043 | +0.18(+0.44%) |
Sep 25, 2017 | 38.90 | 39.80 | 38.81 | 39.44 | 1,853,646 | +0.37(+0.94%) |
Sep 22, 2017 | 38.69 | 39.12 | 38.60 | 39.07 | 1,863,074 | +0.50(+1.30%) |
Sep 21, 2017 | 38.59 | 38.72 | 38.22 | 38.57 | 1,330,390 | +0.05(+0.13%) |
Sep 20, 2017 | 38.42 | 38.57 | 38.19 | 38.52 | 1,790,810 | +0.00(+0.00%) |
Sep 19, 2017 | 39.04 | 39.24 | 38.51 | 38.52 | 2,163,950 | -0.35(-0.90%) |
Sep 18, 2017 | 38.97 | 39.32 | 38.84 | 38.87 | 1,860,263 | -0.08(-0.21%) |
Sep 15, 2017 | 38.89 | 39.40 | 38.76 | 38.95 | 3,605,849 | +0.00(+0.00%) |
Sep 14, 2017 | 39.75 | 39.77 | 38.64 | 38.95 | 3,956,927 | -0.83(-2.09%) |
Sep 13, 2017 | 39.92 | 40.09 | 39.12 | 39.79 | 11,476,759 | +2.24(+5.97%) |
Sep 12, 2017 | 37.41 | 38.31 | 37.22 | 37.54 | 5,905,660 | +0.28(+0.74%) |
Sep 11, 2017 | 37.61 | 38.30 | 36.33 | 37.27 | 6,121,990 | -1.15(-2.99%) |
Sep 08, 2017 | 38.52 | 38.58 | 37.85 | 38.42 | 1,348,510 | -0.09(-0.24%) |
Sep 07, 2017 | 39.09 | 39.17 | 38.21 | 38.51 | 1,331,965 | -0.42(-1.09%) |
Sep 06, 2017 | 38.74 | 39.13 | 38.59 | 38.94 | 1,795,718 | +0.43(+1.13%) |
Sep 05, 2017 | 38.64 | 39.00 | 38.28 | 38.50 | 2,096,810 | -0.20(-0.52%) |
Sep 01, 2017 | 37.39 | 38.83 | 37.25 | 38.70 | 2,235,900 | +1.52(+4.08%) |
Aug 31, 2017 | 36.91 | 37.55 | 36.86 | 37.19 | 1,752,161 | +0.28(+0.75%) |
Aug 30, 2017 | 37.11 | 37.58 | 36.86 | 36.91 | 1,751,703 | -0.21(-0.56%) |
Aug 29, 2017 | 37.10 | 37.41 | 36.80 | 37.12 | 1,580,084 | -0.43(-1.15%) |
Aug 28, 2017 | 37.84 | 37.84 | 37.06 | 37.55 | 1,689,599 | -0.23(-0.62%) |
Aug 25, 2017 | 36.58 | 38.35 | 36.58 | 37.79 | 2,254,214 | +1.27(+3.47%) |
Aug 24, 2017 | 37.68 | 37.85 | 36.42 | 36.52 | 2,125,095 | -0.34(-0.93%) |
Aug 23, 2017 | 36.51 | 37.01 | 36.35 | 36.86 | 1,215,888 | +0.07(+0.18%) |
Aug 22, 2017 | 36.43 | 36.92 | 36.30 | 36.80 | 1,099,761 | +0.62(+1.71%) |
Aug 21, 2017 | 36.60 | 36.81 | 36.09 | 36.18 | 2,010,077 | -0.46(-1.26%) |
Aug 18, 2017 | 36.58 | 36.97 | 36.41 | 36.64 | 1,554,701 | -0.09(-0.25%) |
Aug 17, 2017 | 36.58 | 36.94 | 36.21 | 36.73 | 1,561,654 | -0.12(-0.31%) |
Aug 16, 2017 | 37.21 | 37.68 | 36.73 | 36.84 | 1,415,833 | -0.07(-0.18%) |
Aug 15, 2017 | 37.25 | 37.30 | 36.63 | 36.91 | 2,214,536 | -0.58(-1.54%) |
Aug 14, 2017 | 37.53 | 37.91 | 37.16 | 37.49 | 2,728,880 | +0.38(+1.02%) |
Aug 11, 2017 | 36.65 | 38.02 | 36.15 | 37.11 | 7,923,093 | +0.02(+0.07%) |
Aug 10, 2017 | 38.10 | 38.59 | 36.82 | 37.08 | 6,619,854 | -1.66(-4.29%) |
Aug 09, 2017 | 38.84 | 39.02 | 38.29 | 38.75 | 2,225,106 | -0.44(-1.12%) |
Aug 08, 2017 | 40.29 | 40.38 | 39.14 | 39.18 | 1,851,614 | -0.07(-0.17%) |
Aug 07, 2017 | 38.93 | 39.56 | 38.73 | 39.25 | 2,095,179 | +0.56(+1.45%) |
Aug 04, 2017 | 38.82 | 39.11 | 38.41 | 38.69 | 2,527,381 | -0.03(-0.09%) |
Aug 03, 2017 | 38.32 | 39.52 | 38.31 | 38.72 | 3,421,819 | +0.30(+0.77%) |
Aug 02, 2017 | 38.75 | 39.40 | 38.22 | 38.42 | 4,477,624 | -2.02(-5.01%) |
Aug 01, 2017 | 40.13 | 40.50 | 39.64 | 40.45 | 1,121,391 | +0.31(+0.76%) |
Jul 31, 2017 | 40.47 | 40.48 | 39.68 | 40.14 | 1,458,631 | +0.01(+0.02%) |
Jul 28, 2017 | 40.66 | 40.73 | 39.59 | 40.13 | 2,604,577 | -0.34(-0.84%) |
Jul 27, 2017 | 39.52 | 41.59 | 39.28 | 40.47 | 4,797,795 | +0.92(+2.32%) |
Jul 26, 2017 | 39.86 | 39.86 | 39.23 | 39.56 | 1,215,935 | -0.19(-0.48%) |
Jul 25, 2017 | 38.99 | 40.24 | 38.91 | 39.75 | 2,495,725 | +0.98(+2.54%) |
Jul 24, 2017 | 39.05 | 39.16 | 38.68 | 38.76 | 1,201,712 | -0.45(-1.14%) |
Jul 21, 2017 | 38.94 | 39.23 | 38.54 | 39.21 | 946,049 | +0.28(+0.72%) |
Jul 20, 2017 | 38.92 | 39.11 | 38.37 | 38.93 | 922,443 | +0.13(+0.34%) |
Jul 19, 2017 | 38.38 | 38.93 | 38.21 | 38.80 | 1,348,456 | +0.55(+1.45%) |
Jul 18, 2017 | 38.96 | 39.23 | 37.99 | 38.24 | 2,067,926 | -0.94(-2.40%) |
Jul 17, 2017 | 38.73 | 39.56 | 38.70 | 39.18 | 1,332,144 | +0.46(+1.20%) |
Jul 14, 2017 | 39.14 | 39.22 | 38.46 | 38.72 | 1,625,537 | -0.40(-1.01%) |
Jul 13, 2017 | 38.76 | 39.84 | 38.75 | 39.12 | 3,038,808 | +0.60(+1.54%) |
Jul 12, 2017 | 38.43 | 38.76 | 38.16 | 38.52 | 1,541,118 | +0.13(+0.34%) |
Jul 11, 2017 | 38.22 | 38.68 | 38.07 | 38.39 | 1,461,330 | +0.19(+0.50%) |
Jul 10, 2017 | 39.06 | 39.06 | 38.01 | 38.20 | 2,733,180 | -1.09(-2.78%) |
Jul 07, 2017 | 39.23 | 39.65 | 38.91 | 39.29 | 1,353,706 | +0.13(+0.34%) |
Jul 06, 2017 | 39.61 | 39.75 | 38.99 | 39.16 | 1,501,728 | -0.61(-1.54%) |
Jul 05, 2017 | 39.92 | 40.46 | 39.92 | 39.77 | 2,116,019 | -0.24(-0.60%) |