Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.34 | 36.62 | 36.30 | 36.52 | 5,592,188 | +0.37(+1.02%) |
Sep 28, 2017 | 35.67 | 36.17 | 35.65 | 36.15 | 5,995,359 | +0.48(+1.34%) |
Sep 27, 2017 | 35.55 | 35.76 | 35.27 | 35.67 | 2,978,003 | +0.25(+0.71%) |
Sep 26, 2017 | 35.30 | 35.53 | 35.15 | 35.42 | 2,436,968 | +0.30(+0.86%) |
Sep 25, 2017 | 34.99 | 35.20 | 34.85 | 35.12 | 2,531,291 | +0.16(+0.46%) |
Sep 22, 2017 | 34.84 | 35.08 | 34.64 | 34.96 | 1,216,763 | +0.12(+0.34%) |
Sep 21, 2017 | 34.78 | 34.91 | 34.70 | 34.84 | 1,916,938 | +0.08(+0.23%) |
Sep 20, 2017 | 35.11 | 35.12 | 34.63 | 34.76 | 6,577,448 | -0.31(-0.88%) |
Sep 19, 2017 | 34.97 | 35.17 | 34.84 | 35.07 | 8,453,308 | +0.15(+0.43%) |
Sep 18, 2017 | 34.84 | 35.02 | 34.77 | 34.92 | 4,485,529 | +0.18(+0.52%) |
Sep 15, 2017 | 34.77 | 34.89 | 34.46 | 34.74 | 2,026,552 | -0.02(-0.06%) |
Sep 14, 2017 | 34.70 | 34.91 | 34.50 | 34.76 | 2,129,382 | +0.01(+0.03%) |
Sep 13, 2017 | 35.15 | 35.15 | 34.45 | 34.75 | 2,806,402 | -0.37(-1.05%) |
Sep 12, 2017 | 34.80 | 35.14 | 34.76 | 35.12 | 3,090,080 | +0.39(+1.12%) |
Sep 11, 2017 | 34.57 | 34.75 | 34.43 | 34.73 | 2,715,218 | +0.25(+0.72%) |
Sep 08, 2017 | 34.05 | 34.63 | 33.95 | 34.48 | 3,423,870 | +0.47(+1.38%) |
Sep 07, 2017 | 34.20 | 34.25 | 33.92 | 34.01 | 2,218,343 | -0.10(-0.29%) |
Sep 06, 2017 | 34.12 | 34.19 | 33.88 | 34.11 | 2,611,361 | +0.21(+0.62%) |
Sep 05, 2017 | 34.05 | 34.24 | 33.67 | 33.90 | 1,615,080 | -0.24(-0.70%) |
Sep 01, 2017 | 34.13 | 34.29 | 34.04 | 34.14 | 1,065,139 | +0.10(+0.29%) |
Aug 31, 2017 | 33.60 | 34.04 | 33.51 | 34.04 | 2,835,189 | +0.54(+1.62%) |
Aug 30, 2017 | 33.27 | 33.61 | 33.27 | 33.49 | 3,261,684 | +0.20(+0.61%) |
Aug 29, 2017 | 33.17 | 33.55 | 33.05 | 33.29 | 3,623,508 | -0.07(-0.21%) |
Aug 28, 2017 | 33.56 | 33.59 | 33.25 | 33.36 | 2,519,684 | -0.10(-0.30%) |
Aug 25, 2017 | 33.11 | 33.54 | 33.11 | 33.46 | 1,346,729 | +0.34(+1.03%) |
Aug 24, 2017 | 33.46 | 33.46 | 33.12 | 33.12 | 1,583,003 | -0.09(-0.27%) |
Aug 23, 2017 | 33.45 | 33.57 | 33.12 | 33.21 | 3,155,879 | -0.40(-1.19%) |
Aug 22, 2017 | 33.55 | 33.66 | 33.31 | 33.61 | 1,954,414 | +0.04(+0.12%) |
Aug 21, 2017 | 33.45 | 33.67 | 33.36 | 33.57 | 1,553,077 | +0.02(+0.06%) |
Aug 18, 2017 | 33.88 | 33.88 | 33.49 | 33.55 | 2,991,857 | -0.33(-0.97%) |
Aug 17, 2017 | 34.45 | 34.55 | 33.87 | 33.88 | 1,878,220 | -0.65(-1.88%) |
Aug 16, 2017 | 34.26 | 34.58 | 34.26 | 34.53 | 697,650 | +0.11(+0.32%) |
Aug 15, 2017 | 34.47 | 34.79 | 34.33 | 34.42 | 1,147,954 | -0.10(-0.29%) |
Aug 14, 2017 | 34.25 | 34.61 | 34.25 | 34.52 | 681,411 | +0.48(+1.41%) |
Aug 11, 2017 | 33.91 | 34.18 | 33.68 | 34.04 | 1,415,396 | +0.11(+0.32%) |
Aug 10, 2017 | 34.42 | 34.51 | 33.93 | 33.93 | 2,057,744 | -0.72(-2.07%) |
Aug 09, 2017 | 34.54 | 34.80 | 34.48 | 34.65 | 1,193,623 | +0.02(+0.06%) |
Aug 08, 2017 | 34.61 | 35.05 | 34.57 | 34.63 | 1,305,025 | -0.11(-0.32%) |
Aug 07, 2017 | 34.94 | 34.94 | 34.61 | 34.74 | 1,014,903 | -0.03(-0.09%) |
Aug 04, 2017 | 34.58 | 34.82 | 34.36 | 34.77 | 1,459,914 | +0.35(+1.02%) |
Aug 03, 2017 | 34.36 | 34.47 | 34.27 | 34.42 | 2,071,433 | -0.07(-0.20%) |
Aug 02, 2017 | 34.14 | 34.57 | 34.14 | 34.49 | 1,620,422 | +0.12(+0.35%) |
Aug 01, 2017 | 34.01 | 34.39 | 33.89 | 34.37 | 1,507,391 | +0.55(+1.62%) |
Jul 31, 2017 | 34.02 | 34.10 | 33.71 | 33.82 | 2,430,930 | -0.10(-0.29%) |
Jul 28, 2017 | 34.06 | 34.24 | 33.68 | 33.92 | 2,632,609 | -0.23(-0.67%) |
Jul 27, 2017 | 34.27 | 34.42 | 34.08 | 34.15 | 1,338,330 | -0.10(-0.29%) |
Jul 26, 2017 | 34.46 | 34.47 | 34.09 | 34.25 | 2,113,527 | -0.26(-0.75%) |
Jul 25, 2017 | 34.33 | 34.56 | 34.17 | 34.51 | 1,644,953 | +0.34(+0.99%) |
Jul 24, 2017 | 34.34 | 34.34 | 34.13 | 34.17 | 3,740,264 | -0.14(-0.41%) |
Jul 21, 2017 | 34.01 | 34.56 | 34.01 | 34.31 | 3,672,352 | +0.33(+0.97%) |
Jul 20, 2017 | 34.37 | 34.46 | 33.83 | 33.98 | 2,692,107 | -0.39(-1.13%) |
Jul 19, 2017 | 34.16 | 34.46 | 34.16 | 34.37 | 2,521,721 | +0.30(+0.88%) |
Jul 18, 2017 | 34.38 | 34.40 | 33.79 | 34.07 | 4,262,461 | -0.43(-1.24%) |
Jul 17, 2017 | 34.45 | 34.67 | 34.38 | 34.50 | 1,205,984 | +0.00(+0.00%) |
Jul 14, 2017 | 34.45 | 34.63 | 34.38 | 34.50 | 1,174,773 | +0.06(+0.17%) |
Jul 13, 2017 | 34.34 | 34.60 | 34.28 | 34.44 | 2,454,008 | +0.06(+0.17%) |
Jul 12, 2017 | 34.59 | 34.83 | 34.17 | 34.38 | 2,866,517 | +0.05(+0.15%) |
Jul 11, 2017 | 34.39 | 34.46 | 34.02 | 34.33 | 4,247,485 | -0.30(-0.86%) |
Jul 10, 2017 | 34.28 | 34.70 | 34.14 | 34.63 | 4,181,910 | +0.34(+0.99%) |
Jul 07, 2017 | 33.67 | 34.41 | 33.64 | 34.29 | 6,909,988 | +0.75(+2.23%) |
Jul 06, 2017 | 33.65 | 33.73 | 33.50 | 33.54 | 4,348,617 | -0.32(-0.94%) |
Jul 05, 2017 | 33.77 | 33.92 | 33.55 | 33.86 | 5,331,581 | +0.09(+0.27%) |