Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.88 | 37.08 | 36.57 | 36.93 | 1,184,227 | +0.08(+0.21%) |
Sep 28, 2017 | 37.42 | 37.66 | 36.60 | 36.85 | 1,618,015 | -0.65(-1.73%) |
Sep 27, 2017 | 37.76 | 37.85 | 36.95 | 37.50 | 1,399,525 | -0.10(-0.28%) |
Sep 26, 2017 | 37.37 | 37.73 | 37.17 | 37.60 | 1,309,693 | +0.29(+0.79%) |
Sep 25, 2017 | 36.81 | 37.37 | 36.81 | 37.31 | 1,672,267 | +0.35(+0.94%) |
Sep 22, 2017 | 36.49 | 37.00 | 36.17 | 36.96 | 1,110,165 | +0.38(+1.04%) |
Sep 21, 2017 | 36.75 | 36.83 | 36.43 | 36.58 | 789,091 | -0.16(-0.45%) |
Sep 20, 2017 | 36.33 | 36.84 | 36.24 | 36.75 | 1,607,097 | +0.52(+1.43%) |
Sep 19, 2017 | 35.77 | 36.29 | 35.65 | 36.23 | 1,033,000 | +0.49(+1.38%) |
Sep 18, 2017 | 35.85 | 36.05 | 35.65 | 35.74 | 1,114,237 | +0.01(+0.02%) |
Sep 15, 2017 | 35.64 | 35.80 | 35.30 | 35.73 | 1,562,837 | +0.03(+0.07%) |
Sep 14, 2017 | 35.30 | 35.77 | 35.13 | 35.70 | 1,053,233 | +0.39(+1.10%) |
Sep 13, 2017 | 34.92 | 35.37 | 34.85 | 35.31 | 1,710,342 | +0.40(+1.14%) |
Sep 12, 2017 | 34.86 | 35.24 | 34.77 | 34.92 | 1,307,533 | +0.20(+0.57%) |
Sep 11, 2017 | 34.37 | 34.94 | 34.28 | 34.72 | 1,229,694 | +0.64(+1.87%) |
Sep 08, 2017 | 34.39 | 34.48 | 33.66 | 34.08 | 1,786,802 | -0.37(-1.08%) |
Sep 07, 2017 | 34.55 | 34.55 | 33.98 | 34.45 | 1,289,942 | -0.04(-0.13%) |
Sep 06, 2017 | 34.42 | 34.82 | 34.27 | 34.49 | 2,357,706 | +0.35(+1.04%) |
Sep 05, 2017 | 34.22 | 34.37 | 33.92 | 34.14 | 2,508,345 | +0.01(+0.03%) |
Sep 01, 2017 | 34.01 | 34.44 | 33.91 | 34.13 | 1,497,619 | +0.22(+0.66%) |
Aug 31, 2017 | 33.83 | 34.01 | 33.44 | 33.91 | 1,096,916 | +0.27(+0.80%) |
Aug 30, 2017 | 33.34 | 33.66 | 32.96 | 33.64 | 950,418 | +0.27(+0.80%) |
Aug 29, 2017 | 32.84 | 33.42 | 32.82 | 33.37 | 952,786 | +0.22(+0.68%) |
Aug 28, 2017 | 33.18 | 33.41 | 32.68 | 33.15 | 1,084,779 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.45 | 32.91 | 33.16 | 1,045,406 | +0.33(+1.00%) |
Aug 24, 2017 | 33.32 | 33.43 | 32.72 | 32.83 | 857,862 | -0.44(-1.32%) |
Aug 23, 2017 | 33.21 | 33.52 | 33.16 | 33.27 | 1,151,733 | -0.16(-0.49%) |
Aug 22, 2017 | 32.61 | 33.48 | 32.58 | 33.43 | 1,632,699 | +0.99(+3.06%) |
Aug 21, 2017 | 32.85 | 32.85 | 32.38 | 32.44 | 1,107,766 | -0.47(-1.42%) |
Aug 18, 2017 | 33.05 | 33.27 | 32.90 | 32.91 | 1,601,699 | -0.23(-0.70%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.13 | 33.14 | 934,347 | -0.89(-2.61%) |
Aug 16, 2017 | 34.16 | 34.51 | 33.98 | 34.03 | 1,331,500 | -0.02(-0.05%) |
Aug 15, 2017 | 34.28 | 34.50 | 33.91 | 34.04 | 2,619,758 | -0.03(-0.10%) |
Aug 14, 2017 | 33.86 | 34.12 | 33.65 | 34.08 | 1,646,426 | +0.56(+1.67%) |
Aug 11, 2017 | 33.03 | 33.59 | 33.03 | 33.52 | 1,210,735 | +0.16(+0.49%) |
Aug 10, 2017 | 33.56 | 33.79 | 33.17 | 33.35 | 2,393,754 | -0.41(-1.23%) |
Aug 09, 2017 | 34.26 | 34.39 | 33.62 | 33.77 | 1,659,771 | -0.62(-1.81%) |
Aug 08, 2017 | 34.90 | 35.11 | 34.36 | 34.39 | 1,460,272 | -0.61(-1.75%) |
Aug 07, 2017 | 35.49 | 35.54 | 34.87 | 35.00 | 2,366,819 | -0.55(-1.55%) |
Aug 04, 2017 | 35.66 | 35.86 | 35.31 | 35.55 | 1,391,166 | -0.03(-0.07%) |
Aug 03, 2017 | 36.10 | 36.19 | 35.43 | 35.58 | 2,351,961 | -0.60(-1.67%) |
Aug 02, 2017 | 35.71 | 36.31 | 35.60 | 36.19 | 1,835,704 | +0.28(+0.79%) |
Aug 01, 2017 | 35.50 | 35.95 | 35.47 | 35.90 | 2,730,049 | +0.40(+1.12%) |
Jul 31, 2017 | 35.66 | 36.38 | 35.36 | 35.50 | 3,591,550 | -0.15(-0.41%) |
Jul 28, 2017 | 35.43 | 36.35 | 34.74 | 35.65 | 7,936,100 | -4.37(-10.91%) |
Jul 27, 2017 | 40.20 | 40.29 | 39.46 | 40.02 | 1,769,445 | -0.24(-0.60%) |
Jul 26, 2017 | 40.89 | 40.99 | 40.16 | 40.26 | 1,443,441 | -0.53(-1.29%) |
Jul 25, 2017 | 40.36 | 41.08 | 40.18 | 40.79 | 1,374,753 | +0.87(+2.18%) |
Jul 24, 2017 | 39.91 | 40.01 | 39.55 | 39.91 | 992,835 | +0.01(+0.02%) |
Jul 21, 2017 | 40.00 | 40.01 | 39.59 | 39.91 | 553,220 | -0.31(-0.77%) |
Jul 20, 2017 | 40.27 | 40.46 | 39.85 | 40.22 | 1,042,519 | +0.04(+0.11%) |
Jul 19, 2017 | 39.84 | 40.19 | 39.73 | 40.17 | 897,124 | +0.36(+0.91%) |
Jul 18, 2017 | 39.54 | 39.98 | 39.46 | 39.81 | 1,069,308 | +0.19(+0.48%) |
Jul 17, 2017 | 40.02 | 40.27 | 39.59 | 39.62 | 1,403,894 | -0.23(-0.58%) |
Jul 14, 2017 | 39.66 | 40.14 | 39.61 | 39.85 | 1,380,911 | +0.34(+0.85%) |
Jul 13, 2017 | 39.91 | 39.96 | 39.15 | 39.52 | 1,614,926 | -0.41(-1.04%) |
Jul 12, 2017 | 39.92 | 40.26 | 39.66 | 39.93 | 950,493 | +0.43(+1.09%) |
Jul 11, 2017 | 39.49 | 39.63 | 38.97 | 39.50 | 1,308,512 | -0.54(-1.34%) |
Jul 10, 2017 | 39.89 | 40.54 | 39.73 | 40.03 | 1,170,410 | +0.06(+0.15%) |
Jul 07, 2017 | 39.99 | 40.58 | 39.73 | 39.97 | 1,426,613 | -0.01(-0.02%) |
Jul 06, 2017 | 40.36 | 40.96 | 39.86 | 39.98 | 2,188,820 | -0.35(-0.86%) |
Jul 05, 2017 | 40.49 | 40.67 | 39.89 | 40.33 | 1,643,907 | -0.19(-0.47%) |