Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.01 | 39.09 | 38.85 | 38.86 | 1,547,657 | -0.13(-0.34%) |
Sep 28, 2017 | 38.86 | 39.16 | 38.85 | 38.99 | 1,653,381 | +0.08(+0.20%) |
Sep 27, 2017 | 39.26 | 38.91 | 2,316,834 | +0.21(+0.54%) | ||
Sep 26, 2017 | 38.87 | 38.95 | 38.54 | 38.71 | 1,815,033 | -0.11(-0.28%) |
Sep 25, 2017 | 38.75 | 39.01 | 38.69 | 38.82 | 1,721,537 | +0.10(+0.27%) |
Sep 22, 2017 | 38.69 | 38.91 | 38.62 | 38.71 | 1,439,165 | +0.08(+0.20%) |
Sep 21, 2017 | 38.38 | 38.76 | 38.38 | 38.64 | 1,493,219 | +0.25(+0.65%) |
Sep 20, 2017 | 38.33 | 38.52 | 37.98 | 38.39 | 2,063,533 | +0.18(+0.47%) |
Sep 19, 2017 | 38.05 | 38.35 | 37.93 | 38.21 | 2,344,047 | +0.30(+0.78%) |
Sep 18, 2017 | 38.24 | 38.34 | 37.80 | 37.91 | 2,212,505 | -0.32(-0.83%) |
Sep 15, 2017 | 38.20 | 38.26 | 38.01 | 38.23 | 3,097,194 | +0.09(+0.24%) |
Sep 14, 2017 | 38.02 | 38.15 | 37.97 | 38.14 | 1,637,894 | +0.12(+0.33%) |
Sep 13, 2017 | 37.96 | 38.11 | 37.90 | 38.02 | 1,758,267 | +0.19(+0.51%) |
Sep 12, 2017 | 37.96 | 38.00 | 37.79 | 37.82 | 1,750,802 | -0.03(-0.07%) |
Sep 11, 2017 | 37.86 | 37.92 | 37.58 | 37.85 | 2,541,524 | +0.23(+0.62%) |
Sep 08, 2017 | 37.74 | 37.91 | 37.56 | 37.61 | 2,038,883 | -0.13(-0.35%) |
Sep 07, 2017 | 37.88 | 37.90 | 37.61 | 37.75 | 1,664,045 | +0.14(+0.39%) |
Sep 06, 2017 | 37.27 | 37.91 | 37.12 | 37.60 | 3,643,373 | +0.26(+0.70%) |
Sep 05, 2017 | 37.50 | 37.61 | 37.18 | 37.34 | 2,746,410 | -0.30(-0.79%) |
Sep 01, 2017 | 37.37 | 37.66 | 37.32 | 37.64 | 4,157,887 | +0.61(+1.66%) |
Aug 31, 2017 | 36.56 | 37.26 | 36.41 | 37.02 | 4,583,689 | +1.55(+4.36%) |
Aug 30, 2017 | 35.57 | 35.59 | 35.34 | 35.47 | 2,280,700 | -0.20(-0.56%) |
Aug 29, 2017 | 35.51 | 35.69 | 35.29 | 35.67 | 1,644,349 | -0.04(-0.12%) |
Aug 28, 2017 | 35.94 | 35.94 | 35.66 | 35.72 | 912,385 | -0.15(-0.42%) |
Aug 25, 2017 | 35.78 | 35.97 | 35.74 | 35.87 | 1,510,610 | +0.13(+0.37%) |
Aug 24, 2017 | 35.71 | 35.75 | 35.55 | 35.74 | 1,370,901 | +0.19(+0.52%) |
Aug 23, 2017 | 35.22 | 35.73 | 35.17 | 35.55 | 1,789,582 | +0.23(+0.65%) |
Aug 22, 2017 | 35.49 | 35.58 | 35.27 | 35.32 | 1,855,492 | -0.06(-0.18%) |
Aug 21, 2017 | 35.04 | 35.43 | 34.97 | 35.38 | 2,797,202 | +0.41(+1.16%) |
Aug 18, 2017 | 34.92 | 35.07 | 34.64 | 34.98 | 1,488,489 | +0.28(+0.80%) |
Aug 17, 2017 | 34.91 | 35.04 | 34.70 | 34.70 | 1,328,680 | -0.25(-0.71%) |
Aug 16, 2017 | 34.98 | 35.07 | 34.87 | 34.95 | 1,687,190 | +0.19(+0.54%) |
Aug 15, 2017 | 34.88 | 34.90 | 34.73 | 34.76 | 1,323,668 | -0.01(-0.04%) |
Aug 14, 2017 | 34.70 | 35.01 | 34.62 | 34.78 | 1,479,351 | +0.17(+0.50%) |
Aug 11, 2017 | 34.48 | 34.82 | 34.47 | 34.60 | 1,332,843 | +0.03(+0.10%) |
Aug 10, 2017 | 34.91 | 35.02 | 34.52 | 34.57 | 1,776,388 | -0.46(-1.32%) |
Aug 09, 2017 | 34.92 | 35.05 | 34.79 | 35.03 | 1,835,214 | -0.12(-0.35%) |
Aug 08, 2017 | 35.00 | 35.22 | 34.89 | 35.16 | 1,727,209 | +0.16(+0.45%) |
Aug 07, 2017 | 35.07 | 35.14 | 34.97 | 35.00 | 647,238 | -0.06(-0.16%) |
Aug 04, 2017 | 35.20 | 35.29 | 35.00 | 35.05 | 1,576,867 | -0.09(-0.26%) |
Aug 03, 2017 | 35.34 | 35.45 | 35.11 | 35.14 | 1,486,721 | -0.30(-0.84%) |
Aug 02, 2017 | 35.33 | 35.56 | 35.30 | 35.44 | 1,408,198 | +0.08(+0.23%) |
Aug 01, 2017 | 35.72 | 35.72 | 35.11 | 35.36 | 1,551,756 | -0.23(-0.66%) |
Jul 31, 2017 | 35.58 | 35.71 | 35.40 | 35.59 | 1,437,890 | +0.01(+0.04%) |
Jul 28, 2017 | 35.50 | 35.66 | 35.29 | 35.58 | 1,783,829 | +0.26(+0.74%) |
Jul 27, 2017 | 35.87 | 35.87 | 35.18 | 35.31 | 2,773,006 | -0.54(-1.50%) |
Jul 26, 2017 | 35.88 | 36.05 | 35.76 | 35.85 | 1,972,363 | -0.04(-0.12%) |
Jul 25, 2017 | 36.06 | 36.19 | 35.82 | 35.90 | 1,506,892 | -0.04(-0.12%) |
Jul 24, 2017 | 36.07 | 36.07 | 35.83 | 35.94 | 1,507,603 | -0.05(-0.13%) |
Jul 21, 2017 | 35.92 | 36.00 | 35.66 | 35.98 | 1,803,690 | +0.06(+0.15%) |
Jul 20, 2017 | 35.83 | 36.07 | 35.81 | 35.93 | 1,348,070 | +0.15(+0.42%) |
Jul 19, 2017 | 35.77 | 35.97 | 35.70 | 35.78 | 1,762,375 | +0.17(+0.48%) |
Jul 18, 2017 | 35.52 | 35.65 | 35.23 | 35.60 | 1,862,130 | +0.29(+0.82%) |
Jul 17, 2017 | 35.55 | 35.62 | 35.30 | 35.31 | 1,804,265 | -0.28(-0.80%) |
Jul 14, 2017 | 35.37 | 35.68 | 35.32 | 35.60 | 1,264,098 | +0.17(+0.49%) |
Jul 13, 2017 | 35.36 | 35.43 | 35.23 | 35.43 | 1,258,080 | +0.08(+0.21%) |
Jul 12, 2017 | 34.86 | 35.54 | 34.81 | 35.35 | 2,100,661 | +0.55(+1.59%) |
Jul 11, 2017 | 34.98 | 34.99 | 34.65 | 34.80 | 1,736,184 | -0.19(-0.55%) |
Jul 10, 2017 | 34.87 | 35.12 | 34.71 | 34.99 | 1,430,772 | +0.10(+0.28%) |
Jul 07, 2017 | 34.82 | 34.92 | 34.51 | 34.89 | 2,147,966 | +0.21(+0.60%) |
Jul 06, 2017 | 34.85 | 34.93 | 34.63 | 34.69 | 2,063,587 | +0.02(+0.06%) |
Jul 05, 2017 | 34.60 | 34.73 | 34.27 | 34.67 | 2,706,387 | -0.13(-0.37%) |