Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.98 | 35.32 | 34.98 | 35.22 | 1,777,856 | +0.21(+0.59%) |
Sep 28, 2017 | 34.73 | 35.12 | 34.64 | 35.01 | 1,517,363 | +0.19(+0.54%) |
Sep 27, 2017 | 34.70 | 34.96 | 34.52 | 34.82 | 1,827,253 | +0.15(+0.44%) |
Sep 26, 2017 | 34.53 | 34.74 | 34.49 | 34.67 | 1,848,041 | +0.17(+0.50%) |
Sep 25, 2017 | 34.37 | 34.57 | 34.25 | 34.49 | 1,831,687 | +0.11(+0.32%) |
Sep 22, 2017 | 33.97 | 34.50 | 33.97 | 34.39 | 1,895,800 | +0.33(+0.98%) |
Sep 21, 2017 | 33.89 | 34.08 | 33.66 | 34.05 | 1,479,150 | +0.18(+0.53%) |
Sep 20, 2017 | 33.71 | 33.93 | 33.54 | 33.87 | 3,934,655 | +0.12(+0.35%) |
Sep 19, 2017 | 33.66 | 33.84 | 33.62 | 33.75 | 2,419,553 | +0.13(+0.38%) |
Sep 18, 2017 | 33.75 | 33.93 | 33.57 | 33.63 | 2,215,704 | -0.05(-0.16%) |
Sep 15, 2017 | 33.65 | 33.85 | 33.52 | 33.68 | 2,413,509 | -0.06(-0.19%) |
Sep 14, 2017 | 33.74 | 33.81 | 33.38 | 33.74 | 1,888,213 | -0.12(-0.35%) |
Sep 13, 2017 | 34.40 | 34.41 | 33.83 | 33.86 | 2,314,373 | -0.54(-1.57%) |
Sep 12, 2017 | 34.07 | 34.47 | 33.97 | 34.40 | 1,750,903 | +0.42(+1.25%) |
Sep 11, 2017 | 33.98 | 34.08 | 33.45 | 33.98 | 2,771,014 | +0.06(+0.19%) |
Sep 08, 2017 | 33.43 | 33.96 | 33.34 | 33.92 | 2,572,519 | +0.51(+1.54%) |
Sep 07, 2017 | 33.36 | 33.45 | 33.06 | 33.40 | 1,978,177 | +0.18(+0.54%) |
Sep 06, 2017 | 33.33 | 33.46 | 33.11 | 33.22 | 2,002,507 | +0.14(+0.41%) |
Sep 05, 2017 | 33.43 | 33.46 | 32.88 | 33.09 | 1,845,250 | -0.37(-1.11%) |
Sep 01, 2017 | 33.28 | 33.54 | 33.20 | 33.46 | 1,821,892 | +0.26(+0.79%) |
Aug 31, 2017 | 33.04 | 33.28 | 32.93 | 33.19 | 3,290,472 | +0.36(+1.10%) |
Aug 30, 2017 | 32.83 | 33.00 | 32.74 | 32.83 | 2,508,814 | +0.05(+0.17%) |
Aug 29, 2017 | 32.64 | 32.88 | 32.57 | 32.78 | 1,990,824 | +0.01(+0.03%) |
Aug 28, 2017 | 32.99 | 33.06 | 32.62 | 32.77 | 2,529,859 | -0.01(-0.03%) |
Aug 25, 2017 | 33.07 | 33.10 | 32.61 | 32.78 | 2,438,507 | -0.15(-0.47%) |
Aug 24, 2017 | 33.28 | 33.37 | 32.91 | 32.93 | 2,467,070 | -0.22(-0.65%) |
Aug 23, 2017 | 33.22 | 33.39 | 33.07 | 33.15 | 1,931,172 | -0.24(-0.73%) |
Aug 22, 2017 | 33.02 | 33.40 | 32.89 | 33.39 | 3,181,206 | +0.42(+1.26%) |
Aug 21, 2017 | 32.82 | 33.03 | 32.74 | 32.98 | 1,344,069 | +0.12(+0.36%) |
Aug 18, 2017 | 32.82 | 32.99 | 32.63 | 32.86 | 2,217,092 | -0.06(-0.19%) |
Aug 17, 2017 | 33.70 | 33.85 | 32.91 | 32.92 | 2,890,503 | -0.91(-2.69%) |
Aug 16, 2017 | 33.82 | 34.03 | 33.80 | 33.84 | 2,472,522 | +0.05(+0.16%) |
Aug 15, 2017 | 33.72 | 33.93 | 33.59 | 33.78 | 2,174,633 | +0.11(+0.32%) |
Aug 14, 2017 | 33.49 | 33.82 | 33.32 | 33.67 | 1,421,554 | +0.55(+1.66%) |
Aug 11, 2017 | 32.81 | 33.28 | 32.78 | 33.12 | 1,375,062 | +0.22(+0.66%) |
Aug 10, 2017 | 33.35 | 33.39 | 32.89 | 32.91 | 2,024,146 | -0.68(-2.02%) |
Aug 09, 2017 | 33.95 | 34.02 | 33.54 | 33.58 | 2,069,776 | -0.39(-1.14%) |
Aug 08, 2017 | 34.43 | 34.45 | 33.93 | 33.97 | 2,298,289 | -0.52(-1.52%) |
Aug 07, 2017 | 34.63 | 34.36 | 34.49 | 1,155,169 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.39 | 34.65 | 34.31 | 34.60 | 1,235,872 | +0.31(+0.89%) |
Aug 03, 2017 | 34.57 | 34.70 | 34.15 | 34.30 | 3,910,273 | -0.26(-0.76%) |
Aug 02, 2017 | 34.56 | 34.84 | 34.44 | 34.56 | 1,922,216 | -0.05(-0.13%) |
Aug 01, 2017 | 34.60 | 34.84 | 34.41 | 34.60 | 2,192,897 | +0.18(+0.52%) |
Jul 31, 2017 | 34.95 | 35.01 | 34.42 | 34.42 | 1,899,048 | -0.40(-1.14%) |
Jul 28, 2017 | 34.61 | 35.30 | 34.58 | 34.82 | 3,851,580 | +0.25(+0.73%) |
Jul 27, 2017 | 34.30 | 35.06 | 34.04 | 34.57 | 4,900,316 | +0.59(+1.73%) |
Jul 26, 2017 | 34.09 | 34.24 | 33.85 | 33.98 | 3,296,886 | -0.09(-0.27%) |
Jul 25, 2017 | 34.27 | 34.38 | 33.99 | 34.07 | 2,194,691 | +0.02(+0.05%) |
Jul 24, 2017 | 34.60 | 34.62 | 34.03 | 34.05 | 2,606,585 | -0.52(-1.51%) |
Jul 21, 2017 | 34.44 | 34.82 | 34.40 | 34.58 | 1,679,681 | +0.00(+0.00%) |
Jul 20, 2017 | 35.07 | 35.17 | 34.35 | 34.58 | 4,023,178 | -0.65(-1.85%) |
Jul 19, 2017 | 34.99 | 35.25 | 34.95 | 35.23 | 1,355,670 | +0.41(+1.17%) |
Jul 18, 2017 | 34.92 | 35.04 | 34.62 | 34.82 | 1,361,789 | -0.15(-0.44%) |
Jul 17, 2017 | 35.14 | 35.20 | 34.96 | 34.97 | 1,590,550 | -0.16(-0.46%) |
Jul 14, 2017 | 35.11 | 35.28 | 35.06 | 35.14 | 1,443,969 | +0.07(+0.21%) |
Jul 13, 2017 | 34.84 | 35.11 | 34.79 | 35.06 | 1,537,993 | +0.16(+0.47%) |
Jul 12, 2017 | 35.23 | 35.34 | 34.79 | 34.90 | 1,475,039 | -0.04(-0.10%) |
Jul 11, 2017 | 34.84 | 35.04 | 34.69 | 34.94 | 2,139,310 | +0.05(+0.15%) |
Jul 10, 2017 | 34.60 | 34.97 | 34.38 | 34.88 | 2,278,375 | +0.28(+0.81%) |
Jul 07, 2017 | 34.05 | 34.81 | 34.05 | 34.60 | 2,772,687 | +0.68(+1.99%) |
Jul 06, 2017 | 34.13 | 34.26 | 33.87 | 33.93 | 2,198,826 | -0.42(-1.23%) |
Jul 05, 2017 | 34.17 | 34.42 | 33.90 | 34.35 | 3,054,576 | +0.17(+0.50%) |