Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.30 | 38.66 | 37.13 | 38.63 | 49,597,816 | +1.35(+3.61%) |
Sep 28, 2017 | 36.49 | 37.77 | 36.16 | 37.28 | 53,511,388 | +0.85(+2.35%) |
Sep 27, 2017 | 35.61 | 36.49 | 35.28 | 36.43 | 86,116,464 | +2.86(+8.51%) |
Sep 26, 2017 | 34.60 | 34.74 | 33.48 | 33.57 | 56,044,744 | -0.68(-1.98%) |
Sep 25, 2017 | 35.50 | 33.92 | 34.25 | 36,246,676 | -1.18(-3.33%) | |
Sep 22, 2017 | 34.96 | 35.57 | 34.96 | 35.43 | 21,952,084 | +0.16(+0.45%) |
Sep 21, 2017 | 35.29 | 35.60 | 34.77 | 35.27 | 22,867,172 | -0.06(-0.17%) |
Sep 20, 2017 | 35.95 | 34.71 | 35.33 | 42,983,120 | +0.02(+0.06%) | |
Sep 19, 2017 | 35.45 | 34.80 | 35.31 | 26,848,598 | +0.51(+1.47%) | |
Sep 18, 2017 | 34.50 | 35.16 | 34.39 | 34.80 | 42,076,736 | +0.77(+2.25%) |
Sep 15, 2017 | 34.02 | 34.37 | 33.77 | 34.03 | 38,098,132 | +0.07(+0.20%) |
Sep 14, 2017 | 33.81 | 34.23 | 33.69 | 33.96 | 23,388,298 | -0.01(-0.03%) |
Sep 13, 2017 | 33.94 | 34.18 | 33.41 | 33.97 | 42,344,380 | +0.29(+0.87%) |
Sep 12, 2017 | 33.09 | 33.92 | 32.96 | 33.68 | 39,327,176 | +0.83(+2.54%) |
Sep 11, 2017 | 32.31 | 32.84 | 32.22 | 32.84 | 31,569,296 | +0.97(+3.05%) |
Sep 08, 2017 | 32.21 | 32.43 | 31.73 | 31.87 | 20,006,830 | -0.33(-1.04%) |
Sep 07, 2017 | 32.31 | 31.87 | 32.20 | 25,805,348 | +0.53(+1.67%) | |
Sep 06, 2017 | 31.50 | 32.12 | 31.50 | 31.67 | 29,813,762 | +0.18(+0.56%) |
Sep 05, 2017 | 31.87 | 32.02 | 31.08 | 31.50 | 29,391,864 | -0.52(-1.63%) |
Sep 01, 2017 | 31.56 | 32.29 | 31.56 | 32.02 | 26,507,790 | +0.62(+1.97%) |
Aug 31, 2017 | 31.05 | 31.45 | 30.92 | 31.40 | 26,156,992 | +0.35(+1.14%) |
Aug 30, 2017 | 31.08 | 31.11 | 30.82 | 31.05 | 17,776,942 | +0.13(+0.41%) |
Aug 29, 2017 | 30.20 | 30.97 | 30.15 | 30.92 | 23,556,514 | +0.39(+1.29%) |
Aug 28, 2017 | 29.89 | 30.65 | 29.88 | 30.52 | 22,925,956 | +0.78(+2.61%) |
Aug 25, 2017 | 29.76 | 29.85 | 29.51 | 29.75 | 14,183,270 | +0.07(+0.23%) |
Aug 24, 2017 | 30.00 | 30.08 | 29.57 | 29.68 | 18,385,046 | -0.23(-0.76%) |
Aug 23, 2017 | 29.43 | 30.19 | 29.34 | 29.91 | 21,568,122 | +0.00(+0.00%) |
Aug 22, 2017 | 29.32 | 29.99 | 29.24 | 29.91 | 19,162,500 | +0.87(+3.01%) |
Aug 21, 2017 | 29.98 | 30.05 | 28.76 | 29.03 | 26,721,134 | -0.81(-2.70%) |
Aug 18, 2017 | 29.42 | 30.05 | 29.23 | 29.84 | 31,745,480 | +0.75(+2.57%) |
Aug 17, 2017 | 29.78 | 29.98 | 29.08 | 29.09 | 26,618,900 | -1.05(-3.49%) |
Aug 16, 2017 | 29.48 | 30.31 | 29.43 | 30.14 | 38,560,792 | +0.99(+3.40%) |
Aug 15, 2017 | 28.97 | 29.27 | 28.62 | 29.15 | 24,406,508 | +0.43(+1.51%) |
Aug 14, 2017 | 28.30 | 28.84 | 28.21 | 28.72 | 25,701,610 | +1.21(+4.39%) |
Aug 11, 2017 | 26.95 | 27.54 | 26.37 | 27.51 | 23,801,312 | +0.51(+1.89%) |
Aug 10, 2017 | 27.79 | 27.87 | 26.94 | 27.00 | 26,612,954 | -1.07(-3.81%) |
Aug 09, 2017 | 28.00 | 28.37 | 27.85 | 28.07 | 14,434,062 | -0.26(-0.90%) |
Aug 08, 2017 | 28.10 | 28.82 | 28.10 | 28.32 | 22,272,196 | +0.25(+0.87%) |
Aug 07, 2017 | 27.43 | 28.09 | 27.32 | 28.08 | 16,888,162 | +0.66(+2.40%) |
Aug 04, 2017 | 27.36 | 27.79 | 26.78 | 27.42 | 24,383,318 | +0.09(+0.32%) |
Aug 03, 2017 | 27.88 | 27.89 | 27.12 | 27.33 | 30,833,030 | -0.79(-2.79%) |
Aug 02, 2017 | 28.44 | 28.89 | 27.72 | 28.12 | 27,708,116 | +0.28(+1.02%) |
Aug 01, 2017 | 27.72 | 28.40 | 27.33 | 27.83 | 28,704,374 | +0.22(+0.78%) |
Jul 31, 2017 | 29.02 | 27.37 | 27.62 | 41,846,952 | -1.14(-3.96%) | |
Jul 28, 2017 | 29.42 | 29.44 | 28.44 | 28.76 | 32,434,596 | -0.94(-3.17%) |
Jul 27, 2017 | 29.73 | 30.74 | 29.13 | 29.70 | 39,670,168 | +0.42(+1.44%) |
Jul 26, 2017 | 29.32 | 29.51 | 29.15 | 29.28 | 26,858,246 | -0.09(-0.30%) |
Jul 25, 2017 | 30.25 | 30.28 | 29.12 | 29.37 | 52,130,836 | -1.74(-5.59%) |
Jul 24, 2017 | 31.43 | 31.44 | 30.94 | 31.10 | 17,729,132 | -0.33(-1.06%) |
Jul 21, 2017 | 31.33 | 31.53 | 31.05 | 31.44 | 21,531,386 | +0.01(+0.03%) |
Jul 20, 2017 | 31.45 | 30.86 | 31.43 | 23,599,050 | +0.18(+0.57%) | |
Jul 19, 2017 | 31.48 | 31.77 | 31.08 | 31.25 | 20,336,170 | -0.08(-0.25%) |
Jul 18, 2017 | 31.07 | 31.34 | 30.84 | 31.33 | 14,291,483 | +0.18(+0.57%) |
Jul 17, 2017 | 31.10 | 31.29 | 30.88 | 31.15 | 22,724,346 | -0.07(-0.22%) |
Jul 14, 2017 | 30.79 | 31.38 | 30.70 | 31.22 | 29,413,228 | +0.65(+2.12%) |
Jul 13, 2017 | 30.99 | 31.28 | 30.29 | 30.57 | 24,200,310 | -0.31(-1.02%) |
Jul 12, 2017 | 31.20 | 31.21 | 30.60 | 30.89 | 22,655,812 | +0.08(+0.25%) |
Jul 11, 2017 | 30.00 | 30.82 | 29.96 | 30.81 | 29,031,296 | +0.85(+2.85%) |
Jul 10, 2017 | 29.62 | 30.04 | 29.22 | 29.95 | 25,360,534 | +0.29(+0.99%) |
Jul 07, 2017 | 29.68 | 29.95 | 29.44 | 29.66 | 22,423,880 | +0.10(+0.33%) |
Jul 06, 2017 | 29.40 | 29.94 | 29.39 | 29.56 | 27,633,494 | -0.40(-1.34%) |
Jul 05, 2017 | 29.02 | 30.01 | 29.02 | 29.96 | 41,168,676 | +1.35(+4.70%) |