Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.33 | 41.64 | 41.20 | 41.61 | 8,472,536 | +0.38(+0.93%) |
Sep 28, 2017 | 40.88 | 41.24 | 40.77 | 41.23 | 6,666,206 | +0.26(+0.64%) |
Sep 27, 2017 | 40.53 | 41.09 | 40.41 | 40.96 | 8,970,893 | +0.91(+2.26%) |
Sep 26, 2017 | 40.39 | 40.42 | 39.89 | 40.06 | 4,804,137 | +0.05(+0.12%) |
Sep 25, 2017 | 40.67 | 39.90 | 40.01 | 8,456,287 | -0.82(-2.01%) | |
Sep 22, 2017 | 40.48 | 40.88 | 40.36 | 40.83 | 2,983,413 | +0.16(+0.41%) |
Sep 21, 2017 | 40.69 | 40.77 | 40.30 | 40.66 | 21,594,570 | -0.08(-0.19%) |
Sep 20, 2017 | 41.34 | 41.39 | 40.22 | 40.74 | 10,326,827 | -0.55(-1.33%) |
Sep 19, 2017 | 41.30 | 41.42 | 41.04 | 41.29 | 5,090,179 | +0.11(+0.26%) |
Sep 18, 2017 | 40.91 | 41.34 | 40.86 | 41.18 | 8,382,456 | +0.57(+1.39%) |
Sep 15, 2017 | 40.30 | 40.67 | 40.13 | 40.61 | 10,359,177 | +0.53(+1.32%) |
Sep 14, 2017 | 40.28 | 39.77 | 40.08 | 9,639,062 | +0.17(+0.44%) | |
Sep 13, 2017 | 39.82 | 40.01 | 39.66 | 39.91 | 6,585,718 | +0.01(+0.02%) |
Sep 12, 2017 | 39.86 | 40.00 | 39.68 | 39.90 | 5,479,952 | +0.15(+0.38%) |
Sep 11, 2017 | 39.41 | 39.83 | 39.29 | 39.75 | 6,110,276 | +0.71(+1.82%) |
Sep 08, 2017 | 39.40 | 39.49 | 38.94 | 39.04 | 5,544,881 | -0.43(-1.08%) |
Sep 07, 2017 | 39.47 | 39.55 | 39.25 | 39.47 | 2,956,308 | +0.15(+0.39%) |
Sep 06, 2017 | 39.32 | 39.48 | 39.12 | 39.32 | 3,616,515 | +0.14(+0.35%) |
Sep 05, 2017 | 39.50 | 39.61 | 38.87 | 39.18 | 9,922,226 | -0.50(-1.27%) |
Sep 01, 2017 | 39.59 | 39.85 | 39.59 | 39.68 | 3,362,167 | +0.19(+0.47%) |
Aug 31, 2017 | 39.28 | 39.55 | 39.21 | 39.50 | 5,387,057 | +0.31(+0.79%) |
Aug 30, 2017 | 38.81 | 39.25 | 38.69 | 39.19 | 5,224,631 | +0.54(+1.40%) |
Aug 29, 2017 | 38.15 | 38.74 | 38.14 | 38.65 | 5,621,882 | +0.11(+0.28%) |
Aug 28, 2017 | 38.54 | 38.57 | 38.34 | 38.54 | 4,716,885 | +0.11(+0.29%) |
Aug 25, 2017 | 38.76 | 38.76 | 38.35 | 38.43 | 4,513,025 | -0.12(-0.31%) |
Aug 24, 2017 | 38.74 | 38.75 | 38.34 | 38.55 | 2,534,216 | -0.00(-0.01%) |
Aug 23, 2017 | 38.24 | 38.65 | 38.15 | 38.55 | 4,749,285 | +0.08(+0.21%) |
Aug 22, 2017 | 38.18 | 38.57 | 38.16 | 38.47 | 5,913,220 | +0.51(+1.34%) |
Aug 21, 2017 | 38.19 | 38.19 | 37.67 | 37.97 | 7,676,076 | -0.14(-0.37%) |
Aug 18, 2017 | 38.18 | 38.40 | 37.93 | 38.11 | 19,583,562 | +0.08(+0.22%) |
Aug 17, 2017 | 38.73 | 38.84 | 38.01 | 38.02 | 13,452,003 | -0.92(-2.37%) |
Aug 16, 2017 | 38.93 | 39.04 | 38.75 | 38.95 | 7,035,191 | +0.08(+0.21%) |
Aug 15, 2017 | 38.77 | 38.89 | 38.60 | 38.87 | 9,041,497 | +0.14(+0.37%) |
Aug 14, 2017 | 38.27 | 38.77 | 38.27 | 38.72 | 7,449,568 | +0.75(+1.97%) |
Aug 11, 2017 | 37.56 | 38.01 | 37.49 | 37.97 | 7,448,924 | +0.35(+0.92%) |
Aug 10, 2017 | 38.35 | 38.47 | 37.62 | 37.63 | 12,461,890 | -1.06(-2.74%) |
Aug 09, 2017 | 38.36 | 38.69 | 38.32 | 38.69 | 7,924,954 | -0.08(-0.20%) |
Aug 08, 2017 | 38.88 | 39.17 | 38.65 | 38.76 | 11,415,265 | -0.12(-0.30%) |
Aug 07, 2017 | 38.33 | 38.89 | 38.33 | 38.88 | 6,775,460 | +0.67(+1.76%) |
Aug 04, 2017 | 38.25 | 38.44 | 38.06 | 38.21 | 7,616,090 | +0.11(+0.29%) |
Aug 03, 2017 | 38.23 | 38.32 | 37.94 | 38.10 | 6,668,444 | -0.13(-0.35%) |
Aug 02, 2017 | 38.87 | 38.87 | 38.00 | 38.23 | 8,928,962 | -0.21(-0.55%) |
Aug 01, 2017 | 38.40 | 38.44 | 38.20 | 38.44 | 4,907,143 | +0.16(+0.43%) |
Jul 31, 2017 | 38.61 | 38.76 | 38.14 | 38.27 | 7,914,763 | -0.23(-0.59%) |
Jul 28, 2017 | 38.50 | 38.68 | 38.35 | 38.50 | 8,137,767 | -0.18(-0.47%) |
Jul 27, 2017 | 39.30 | 39.39 | 38.29 | 38.68 | 14,280,580 | -0.49(-1.26%) |
Jul 26, 2017 | 39.08 | 39.28 | 38.95 | 39.18 | 4,521,819 | +0.41(+1.06%) |
Jul 25, 2017 | 38.74 | 38.86 | 38.46 | 38.77 | 7,196,002 | -0.11(-0.28%) |
Jul 24, 2017 | 38.93 | 38.96 | 38.76 | 38.88 | 5,997,476 | -0.12(-0.32%) |
Jul 21, 2017 | 38.93 | 39.00 | 38.72 | 39.00 | 7,044,048 | -0.22(-0.56%) |
Jul 20, 2017 | 39.25 | 39.25 | 38.84 | 39.22 | 6,118,072 | +0.08(+0.22%) |
Jul 19, 2017 | 38.97 | 39.13 | 38.90 | 39.13 | 6,759,547 | +0.38(+0.99%) |
Jul 18, 2017 | 38.47 | 38.75 | 38.30 | 38.75 | 8,767,470 | +0.15(+0.38%) |
Jul 17, 2017 | 38.80 | 38.81 | 38.44 | 38.60 | 3,847,451 | -0.11(-0.28%) |
Jul 14, 2017 | 38.43 | 38.77 | 38.38 | 38.71 | 5,256,142 | +0.47(+1.24%) |
Jul 13, 2017 | 38.34 | 38.59 | 38.13 | 38.24 | 6,733,963 | -0.09(-0.23%) |
Jul 12, 2017 | 38.23 | 38.39 | 38.01 | 38.33 | 7,067,996 | +0.54(+1.44%) |
Jul 11, 2017 | 37.54 | 37.85 | 37.40 | 37.78 | 6,558,544 | +0.30(+0.80%) |
Jul 10, 2017 | 37.18 | 37.57 | 37.02 | 37.48 | 7,609,287 | +0.38(+1.03%) |
Jul 07, 2017 | 36.85 | 37.26 | 36.78 | 37.10 | 7,660,269 | +0.49(+1.34%) |
Jul 06, 2017 | 36.53 | 36.85 | 36.28 | 36.61 | 6,102,202 | -0.16(-0.42%) |
Jul 05, 2017 | 36.22 | 36.82 | 36.22 | 36.77 | 14,472,428 | +0.69(+1.90%) |