Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.00 | 37.56 | 35.80 | 37.37 | 2,579,514 | +1.23(+3.40%) |
Sep 28, 2017 | 36.00 | 36.96 | 35.65 | 36.14 | 2,734,011 | +0.75(+2.12%) |
Sep 27, 2017 | 35.58 | 35.39 | 1,772,533 | +0.72(+2.08%) | ||
Sep 26, 2017 | 35.17 | 35.46 | 34.60 | 34.67 | 1,145,928 | -0.58(-1.65%) |
Sep 25, 2017 | 34.90 | 35.43 | 34.84 | 35.25 | 1,773,586 | +0.42(+1.21%) |
Sep 22, 2017 | 34.90 | 35.15 | 34.52 | 34.83 | 1,178,283 | -0.03(-0.09%) |
Sep 21, 2017 | 34.49 | 35.23 | 34.21 | 34.86 | 1,364,911 | +0.37(+1.07%) |
Sep 20, 2017 | 34.16 | 34.66 | 34.11 | 34.49 | 1,433,116 | +0.42(+1.23%) |
Sep 19, 2017 | 33.76 | 34.16 | 33.61 | 34.07 | 1,548,951 | +0.31(+0.92%) |
Sep 18, 2017 | 34.27 | 34.60 | 33.63 | 33.76 | 2,303,994 | -0.51(-1.49%) |
Sep 15, 2017 | 35.22 | 35.33 | 34.17 | 34.27 | 2,631,510 | -0.94(-2.67%) |
Sep 14, 2017 | 35.41 | 36.31 | 34.89 | 35.21 | 2,759,860 | -0.43(-1.21%) |
Sep 13, 2017 | 35.16 | 35.88 | 34.71 | 35.64 | 2,806,758 | -0.81(-2.22%) |
Sep 12, 2017 | 37.24 | 37.48 | 36.23 | 36.45 | 2,459,066 | -0.35(-0.95%) |
Sep 11, 2017 | 35.69 | 37.47 | 35.52 | 36.80 | 2,572,180 | +1.47(+4.16%) |
Sep 08, 2017 | 35.12 | 35.38 | 34.51 | 35.33 | 1,910,832 | +0.17(+0.48%) |
Sep 07, 2017 | 36.35 | 36.81 | 35.00 | 35.16 | 2,510,378 | -1.12(-3.09%) |
Sep 06, 2017 | 36.12 | 36.40 | 35.25 | 36.28 | 2,824,663 | +0.16(+0.44%) |
Sep 05, 2017 | 41.05 | 41.30 | 35.10 | 36.12 | 9,838,455 | -5.05(-12.27%) |
Sep 01, 2017 | 41.40 | 41.70 | 40.54 | 41.17 | 1,909,727 | +0.09(+0.22%) |
Aug 31, 2017 | 39.53 | 41.48 | 39.32 | 41.08 | 1,955,348 | +1.71(+4.34%) |
Aug 30, 2017 | 38.98 | 39.64 | 38.71 | 39.37 | 2,317,666 | +0.23(+0.59%) |
Aug 29, 2017 | 38.55 | 39.29 | 38.18 | 39.14 | 2,148,941 | +0.16(+0.41%) |
Aug 28, 2017 | 38.89 | 39.36 | 38.46 | 38.98 | 1,672,530 | -0.03(-0.08%) |
Aug 25, 2017 | 38.18 | 39.26 | 38.10 | 39.01 | 2,483,185 | +0.76(+1.99%) |
Aug 24, 2017 | 37.40 | 38.77 | 37.27 | 38.25 | 1,857,910 | +1.04(+2.79%) |
Aug 23, 2017 | 36.94 | 37.30 | 36.48 | 37.21 | 1,336,193 | +0.09(+0.24%) |
Aug 22, 2017 | 36.35 | 37.34 | 36.34 | 37.12 | 1,498,684 | +0.99(+2.74%) |
Aug 21, 2017 | 36.33 | 36.49 | 35.82 | 36.13 | 926,293 | -0.26(-0.71%) |
Aug 18, 2017 | 36.06 | 36.75 | 35.87 | 36.39 | 1,503,492 | +0.03(+0.08%) |
Aug 17, 2017 | 35.96 | 37.16 | 35.78 | 36.36 | 2,459,080 | +0.42(+1.17%) |
Aug 16, 2017 | 35.89 | 36.32 | 35.25 | 35.94 | 2,510,212 | +0.31(+0.87%) |
Aug 15, 2017 | 35.72 | 35.88 | 35.04 | 35.63 | 2,544,123 | -0.04(-0.11%) |
Aug 14, 2017 | 36.67 | 37.22 | 35.50 | 35.67 | 2,574,469 | -0.85(-2.33%) |
Aug 11, 2017 | 37.10 | 37.33 | 36.02 | 36.52 | 2,139,873 | -0.52(-1.40%) |
Aug 10, 2017 | 37.72 | 39.00 | 36.88 | 37.04 | 3,094,761 | -0.68(-1.80%) |
Aug 09, 2017 | 37.68 | 38.25 | 37.04 | 37.72 | 4,112,484 | -0.47(-1.23%) |
Aug 08, 2017 | 40.50 | 40.81 | 37.67 | 38.19 | 5,394,868 | -2.74(-6.69%) |
Aug 07, 2017 | 40.85 | 41.55 | 40.55 | 40.93 | 2,115,093 | -0.09(-0.22%) |
Aug 04, 2017 | 41.56 | 42.47 | 40.58 | 41.02 | 2,290,151 | -0.60(-1.44%) |
Aug 03, 2017 | 42.70 | 43.27 | 41.41 | 41.62 | 2,342,537 | -1.95(-4.48%) |
Aug 02, 2017 | 44.62 | 44.67 | 43.41 | 43.57 | 1,469,292 | -0.94(-2.11%) |
Aug 01, 2017 | 45.92 | 46.24 | 44.02 | 44.51 | 1,570,687 | -1.29(-2.82%) |
Jul 31, 2017 | 46.00 | 46.18 | 45.68 | 45.80 | 1,022,420 | -0.10(-0.22%) |
Jul 28, 2017 | 46.57 | 46.95 | 45.60 | 45.90 | 1,054,690 | -0.70(-1.50%) |
Jul 27, 2017 | 46.42 | 47.25 | 45.78 | 46.60 | 1,689,606 | +0.17(+0.37%) |
Jul 26, 2017 | 47.73 | 47.77 | 45.99 | 46.43 | 2,287,221 | -0.99(-2.09%) |
Jul 25, 2017 | 47.38 | 49.12 | 47.33 | 47.42 | 23,937,870 | +0.28(+0.59%) |
Jul 24, 2017 | 47.26 | 47.54 | 46.86 | 47.14 | 1,952,581 | -0.28(-0.59%) |
Jul 21, 2017 | 46.82 | 47.86 | 46.74 | 47.42 | 1,984,177 | +0.71(+1.52%) |
Jul 20, 2017 | 45.00 | 47.09 | 44.87 | 46.71 | 2,320,417 | +1.84(+4.10%) |
Jul 19, 2017 | 44.80 | 45.40 | 44.65 | 44.87 | 1,198,783 | +0.28(+0.63%) |
Jul 18, 2017 | 45.30 | 45.43 | 44.02 | 44.59 | 1,480,483 | -0.96(-2.11%) |
Jul 17, 2017 | 44.72 | 46.12 | 44.50 | 45.55 | 1,492,676 | +1.04(+2.34%) |
Jul 14, 2017 | 44.62 | 45.00 | 44.26 | 44.51 | 1,076,919 | -0.08(-0.18%) |
Jul 13, 2017 | 44.80 | 45.02 | 43.66 | 44.59 | 1,796,228 | +0.49(+1.11%) |
Jul 12, 2017 | 43.43 | 44.81 | 43.15 | 44.10 | 1,680,397 | +1.05(+2.44%) |
Jul 11, 2017 | 41.80 | 44.00 | 41.76 | 43.05 | 2,045,437 | +1.19(+2.84%) |
Jul 10, 2017 | 42.53 | 42.92 | 41.51 | 41.86 | 1,512,981 | -0.78(-1.83%) |
Jul 07, 2017 | 43.08 | 43.45 | 41.99 | 42.64 | 1,435,489 | -0.38(-0.88%) |
Jul 06, 2017 | 44.99 | 45.41 | 42.74 | 43.02 | 2,592,846 | -2.20(-4.87%) |
Jul 05, 2017 | 45.40 | 45.63 | 44.75 | 45.22 | 1,279,303 | -0.09(-0.20%) |