Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.75 | 39.94 | 39.52 | 39.79 | 2,051,317 | -0.04(-0.09%) |
Sep 28, 2017 | 39.59 | 39.98 | 39.59 | 39.82 | 2,517,952 | +0.15(+0.39%) |
Sep 27, 2017 | 39.32 | 39.81 | 39.21 | 39.67 | 3,024,541 | +0.53(+1.34%) |
Sep 26, 2017 | 39.11 | 39.32 | 38.93 | 39.14 | 2,529,683 | +0.16(+0.41%) |
Sep 25, 2017 | 39.21 | 39.26 | 38.78 | 38.98 | 3,479,128 | -0.27(-0.68%) |
Sep 22, 2017 | 40.05 | 40.12 | 38.82 | 39.25 | 4,940,053 | -0.87(-2.16%) |
Sep 21, 2017 | 40.51 | 40.68 | 40.03 | 40.12 | 1,888,586 | -0.39(-0.95%) |
Sep 20, 2017 | 40.22 | 40.59 | 40.04 | 40.50 | 2,329,933 | +0.24(+0.59%) |
Sep 19, 2017 | 39.96 | 40.27 | 39.59 | 40.26 | 2,803,057 | +0.32(+0.79%) |
Sep 18, 2017 | 39.57 | 40.02 | 39.51 | 39.95 | 2,870,525 | +0.57(+1.46%) |
Sep 15, 2017 | 39.26 | 39.62 | 39.11 | 39.37 | 3,140,297 | -0.02(-0.05%) |
Sep 14, 2017 | 39.16 | 39.67 | 39.00 | 39.40 | 2,089,979 | +0.08(+0.20%) |
Sep 13, 2017 | 39.21 | 39.49 | 38.68 | 39.32 | 2,806,299 | +0.09(+0.23%) |
Sep 12, 2017 | 39.61 | 40.02 | 39.14 | 39.23 | 2,783,093 | -0.06(-0.14%) |
Sep 11, 2017 | 38.58 | 39.46 | 38.33 | 39.28 | 4,932,040 | +0.92(+2.41%) |
Sep 08, 2017 | 38.28 | 38.55 | 38.16 | 38.36 | 2,070,302 | +0.06(+0.16%) |
Sep 07, 2017 | 38.50 | 38.53 | 38.09 | 38.30 | 1,613,042 | -0.13(-0.35%) |
Sep 06, 2017 | 38.49 | 38.67 | 38.12 | 38.43 | 1,824,827 | +0.06(+0.16%) |
Sep 05, 2017 | 38.27 | 38.58 | 38.07 | 38.37 | 3,066,073 | -0.08(-0.22%) |
Sep 01, 2017 | 37.92 | 38.51 | 37.87 | 38.45 | 2,303,113 | +0.73(+1.93%) |
Aug 31, 2017 | 37.85 | 38.00 | 37.67 | 37.72 | 2,563,714 | +0.01(+0.02%) |
Aug 30, 2017 | 37.32 | 37.76 | 37.12 | 37.72 | 1,641,100 | +0.46(+1.24%) |
Aug 29, 2017 | 37.50 | 37.60 | 37.18 | 37.25 | 2,688,584 | -0.46(-1.23%) |
Aug 28, 2017 | 38.29 | 38.29 | 37.51 | 37.72 | 1,967,783 | -0.51(-1.34%) |
Aug 25, 2017 | 37.90 | 38.44 | 37.73 | 38.23 | 2,878,579 | +0.49(+1.30%) |
Aug 24, 2017 | 37.53 | 37.78 | 37.33 | 37.74 | 2,335,124 | +0.15(+0.41%) |
Aug 23, 2017 | 37.45 | 37.86 | 37.37 | 37.58 | 1,888,177 | -0.06(-0.15%) |
Aug 22, 2017 | 37.34 | 37.65 | 37.25 | 37.64 | 1,646,955 | +0.40(+1.07%) |
Aug 21, 2017 | 37.95 | 38.00 | 36.99 | 37.24 | 3,247,451 | -0.78(-2.04%) |
Aug 18, 2017 | 37.71 | 38.19 | 37.56 | 38.02 | 3,058,599 | +0.25(+0.65%) |
Aug 17, 2017 | 38.00 | 38.35 | 37.75 | 37.77 | 3,024,412 | -0.32(-0.85%) |
Aug 16, 2017 | 37.76 | 38.36 | 37.76 | 38.09 | 3,147,907 | +0.68(+1.82%) |
Aug 15, 2017 | 37.58 | 37.78 | 37.41 | 37.41 | 3,027,384 | -0.15(-0.39%) |
Aug 14, 2017 | 37.32 | 37.74 | 37.18 | 37.56 | 2,971,691 | +0.74(+2.00%) |
Aug 11, 2017 | 36.20 | 36.92 | 35.91 | 36.83 | 2,986,767 | +0.59(+1.63%) |
Aug 10, 2017 | 37.00 | 37.07 | 36.23 | 36.24 | 3,496,402 | -0.83(-2.25%) |
Aug 09, 2017 | 37.30 | 37.48 | 36.83 | 37.07 | 2,666,794 | -0.40(-1.07%) |
Aug 08, 2017 | 37.69 | 37.74 | 37.42 | 37.47 | 2,260,990 | -0.22(-0.57%) |
Aug 07, 2017 | 37.49 | 37.83 | 37.35 | 37.69 | 2,153,562 | +0.26(+0.69%) |
Aug 04, 2017 | 37.42 | 37.70 | 37.30 | 37.43 | 2,374,378 | +0.19(+0.50%) |
Aug 03, 2017 | 37.83 | 38.10 | 37.12 | 37.24 | 4,372,035 | -0.60(-1.60%) |
Aug 02, 2017 | 38.28 | 38.37 | 37.59 | 37.85 | 2,886,405 | -0.56(-1.45%) |
Aug 01, 2017 | 38.42 | 38.56 | 38.05 | 38.40 | 3,821,944 | +0.24(+0.64%) |
Jul 31, 2017 | 37.94 | 38.30 | 37.78 | 38.16 | 4,342,014 | +0.17(+0.44%) |
Jul 28, 2017 | 39.87 | 39.95 | 37.64 | 37.99 | 9,049,360 | -1.91(-4.78%) |
Jul 27, 2017 | 38.79 | 39.92 | 38.14 | 39.90 | 3,935,088 | +0.76(+1.95%) |
Jul 26, 2017 | 39.53 | 39.53 | 39.06 | 39.14 | 2,618,618 | -0.35(-0.90%) |
Jul 25, 2017 | 39.77 | 39.80 | 39.31 | 39.49 | 2,239,822 | +0.10(+0.26%) |
Jul 24, 2017 | 39.30 | 39.53 | 39.16 | 39.39 | 1,776,585 | +0.08(+0.19%) |
Jul 21, 2017 | 39.43 | 39.52 | 39.16 | 39.31 | 3,644,965 | -0.19(-0.49%) |
Jul 20, 2017 | 39.91 | 40.03 | 39.31 | 39.50 | 2,886,424 | -0.41(-1.03%) |
Jul 19, 2017 | 40.02 | 40.19 | 39.89 | 39.91 | 2,499,501 | -0.08(-0.21%) |
Jul 18, 2017 | 39.99 | 40.17 | 39.83 | 40.00 | 2,101,343 | -0.37(-0.93%) |
Jul 17, 2017 | 40.25 | 40.58 | 40.12 | 40.37 | 2,331,941 | +0.01(+0.03%) |
Jul 14, 2017 | 40.34 | 40.49 | 40.23 | 40.36 | 1,573,968 | +0.00(+0.00%) |
Jul 13, 2017 | 40.12 | 40.91 | 40.04 | 40.36 | 4,342,181 | +0.65(+1.64%) |
Jul 12, 2017 | 39.77 | 39.88 | 39.62 | 39.71 | 2,059,519 | +0.12(+0.30%) |
Jul 11, 2017 | 39.78 | 39.86 | 39.48 | 39.59 | 1,706,809 | -0.14(-0.35%) |
Jul 10, 2017 | 39.05 | 39.92 | 38.94 | 39.73 | 2,748,241 | +0.60(+1.54%) |
Jul 07, 2017 | 39.00 | 39.31 | 38.89 | 39.12 | 1,670,907 | +0.17(+0.43%) |
Jul 06, 2017 | 39.25 | 39.30 | 38.90 | 38.96 | 2,125,212 | -0.43(-1.09%) |
Jul 05, 2017 | 39.52 | 39.65 | 39.19 | 39.39 | 2,104,983 | -0.16(-0.40%) |