Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.02 | 37.28 | 36.89 | 36.94 | 2,238,860 | -0.02(-0.04%) |
Sep 28, 2017 | 36.73 | 37.10 | 36.51 | 36.96 | 2,193,828 | -0.16(-0.44%) |
Sep 27, 2017 | 36.76 | 37.42 | 36.76 | 37.12 | 3,430,178 | +0.42(+1.14%) |
Sep 26, 2017 | 36.90 | 36.98 | 36.66 | 36.70 | 1,953,936 | -0.09(-0.25%) |
Sep 25, 2017 | 36.44 | 36.88 | 36.38 | 36.79 | 3,530,775 | +0.32(+0.88%) |
Sep 22, 2017 | 35.99 | 36.51 | 35.99 | 36.47 | 2,228,598 | +0.36(+1.00%) |
Sep 21, 2017 | 36.26 | 36.44 | 36.09 | 36.11 | 2,380,409 | -0.07(-0.18%) |
Sep 20, 2017 | 36.01 | 36.40 | 35.95 | 36.17 | 3,392,968 | -0.03(-0.08%) |
Sep 19, 2017 | 36.09 | 36.26 | 35.90 | 36.20 | 2,644,952 | +0.02(+0.06%) |
Sep 18, 2017 | 35.74 | 36.44 | 35.68 | 36.18 | 4,329,542 | +0.48(+1.34%) |
Sep 15, 2017 | 35.36 | 35.73 | 35.09 | 35.70 | 4,206,434 | +0.36(+1.01%) |
Sep 14, 2017 | 35.11 | 35.48 | 35.10 | 35.35 | 2,559,180 | +0.05(+0.14%) |
Sep 13, 2017 | 35.02 | 35.33 | 34.93 | 35.30 | 2,323,974 | +0.19(+0.55%) |
Sep 12, 2017 | 34.58 | 35.15 | 34.51 | 35.10 | 2,642,935 | +0.53(+1.54%) |
Sep 11, 2017 | 34.64 | 34.77 | 34.45 | 34.57 | 2,801,779 | +0.05(+0.15%) |
Sep 08, 2017 | 34.52 | 34.63 | 33.89 | 34.52 | 3,270,659 | +0.39(+1.15%) |
Sep 07, 2017 | 33.46 | 34.17 | 33.35 | 34.13 | 4,586,242 | +0.81(+2.44%) |
Sep 06, 2017 | 33.48 | 33.69 | 33.23 | 33.31 | 4,648,329 | -0.03(-0.08%) |
Sep 05, 2017 | 33.61 | 33.62 | 33.17 | 33.34 | 3,073,439 | -0.29(-0.87%) |
Sep 01, 2017 | 33.98 | 33.98 | 33.63 | 33.63 | 1,885,232 | -0.24(-0.71%) |
Aug 31, 2017 | 33.88 | 33.97 | 33.72 | 33.87 | 2,278,598 | +0.13(+0.38%) |
Aug 30, 2017 | 33.25 | 33.76 | 33.07 | 33.74 | 2,747,502 | +0.47(+1.41%) |
Aug 29, 2017 | 32.78 | 33.31 | 32.74 | 33.27 | 3,273,865 | +0.39(+1.18%) |
Aug 28, 2017 | 32.91 | 33.05 | 32.76 | 32.89 | 2,192,796 | +0.20(+0.61%) |
Aug 25, 2017 | 32.96 | 32.61 | 32.69 | 1,869,068 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.73 | 32.83 | 32.54 | 32.59 | 2,380,152 | -0.10(-0.30%) |
Aug 23, 2017 | 32.70 | 32.83 | 32.61 | 32.69 | 2,150,961 | -0.22(-0.68%) |
Aug 22, 2017 | 32.44 | 32.94 | 32.32 | 32.91 | 3,199,392 | +0.61(+1.90%) |
Aug 21, 2017 | 32.19 | 32.47 | 32.03 | 32.30 | 2,307,389 | +0.13(+0.40%) |
Aug 18, 2017 | 32.17 | 32.30 | 32.06 | 32.17 | 3,873,819 | -0.08(-0.24%) |
Aug 17, 2017 | 32.76 | 32.76 | 32.18 | 32.25 | 3,382,704 | -0.65(-1.99%) |
Aug 16, 2017 | 33.24 | 33.38 | 32.85 | 32.90 | 1,988,959 | -0.22(-0.68%) |
Aug 15, 2017 | 33.43 | 33.49 | 33.02 | 33.13 | 2,573,114 | -0.17(-0.52%) |
Aug 14, 2017 | 33.27 | 33.46 | 33.10 | 33.30 | 3,263,525 | +0.33(+1.01%) |
Aug 11, 2017 | 33.30 | 33.30 | 32.94 | 32.97 | 2,944,607 | -0.20(-0.61%) |
Aug 10, 2017 | 33.84 | 34.03 | 33.16 | 33.17 | 4,723,845 | -1.02(-2.98%) |
Aug 09, 2017 | 34.46 | 34.59 | 34.10 | 34.19 | 3,091,979 | -0.35(-1.02%) |
Aug 08, 2017 | 34.76 | 35.12 | 34.49 | 34.54 | 2,796,264 | -0.33(-0.95%) |
Aug 07, 2017 | 34.83 | 35.04 | 34.69 | 34.87 | 2,279,603 | -0.02(-0.04%) |
Aug 04, 2017 | 34.51 | 34.98 | 34.50 | 34.88 | 3,019,134 | +0.49(+1.43%) |
Aug 03, 2017 | 34.38 | 34.77 | 34.22 | 34.39 | 3,161,157 | +0.09(+0.25%) |
Aug 02, 2017 | 33.91 | 34.33 | 33.80 | 34.30 | 3,454,869 | +0.20(+0.60%) |
Aug 01, 2017 | 34.94 | 34.94 | 33.83 | 34.10 | 4,458,956 | -0.72(-2.06%) |
Jul 31, 2017 | 34.83 | 35.10 | 34.69 | 34.82 | 2,260,141 | +0.14(+0.40%) |
Jul 28, 2017 | 34.54 | 34.80 | 34.43 | 34.68 | 2,708,999 | +0.01(+0.03%) |
Jul 27, 2017 | 34.73 | 34.96 | 34.42 | 34.67 | 2,928,683 | -0.20(-0.58%) |
Jul 26, 2017 | 34.96 | 35.28 | 34.78 | 34.87 | 3,360,826 | -0.04(-0.12%) |
Jul 25, 2017 | 35.61 | 35.77 | 34.21 | 34.92 | 8,683,263 | -0.25(-0.72%) |
Jul 24, 2017 | 35.13 | 35.31 | 34.90 | 35.17 | 5,299,894 | +0.14(+0.39%) |
Jul 21, 2017 | 34.72 | 35.12 | 34.66 | 35.03 | 3,015,843 | +0.16(+0.47%) |
Jul 20, 2017 | 35.28 | 34.68 | 34.87 | 2,879,714 | +0.01(+0.03%) | |
Jul 19, 2017 | 34.63 | 34.91 | 34.47 | 34.86 | 2,931,797 | +0.04(+0.12%) |
Jul 18, 2017 | 34.64 | 34.85 | 34.53 | 34.82 | 2,326,437 | +0.11(+0.32%) |
Jul 17, 2017 | 34.92 | 35.04 | 34.66 | 34.71 | 2,775,433 | -0.21(-0.61%) |
Jul 14, 2017 | 34.52 | 35.03 | 34.50 | 34.92 | 1,864,161 | +0.20(+0.57%) |
Jul 13, 2017 | 34.92 | 35.00 | 34.63 | 34.72 | 3,007,687 | -0.13(-0.38%) |
Jul 12, 2017 | 35.18 | 35.38 | 34.83 | 34.85 | 2,713,682 | +0.00(+0.00%) |
Jul 11, 2017 | 34.79 | 35.03 | 34.60 | 34.85 | 3,315,235 | +0.02(+0.06%) |
Jul 10, 2017 | 34.31 | 35.07 | 34.28 | 34.83 | 4,313,840 | +0.44(+1.27%) |
Jul 07, 2017 | 34.30 | 34.65 | 34.00 | 34.40 | 2,919,526 | +0.21(+0.62%) |
Jul 06, 2017 | 33.79 | 34.59 | 33.74 | 34.18 | 6,358,788 | +0.41(+1.22%) |
Jul 05, 2017 | 34.17 | 34.26 | 33.49 | 33.77 | 4,979,379 | -0.31(-0.91%) |