Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.44 | 34.65 | 33.93 | 34.11 | 3,209,306 | -0.22(-0.63%) |
Sep 28, 2017 | 34.66 | 35.01 | 34.29 | 34.32 | 2,812,923 | -0.30(-0.86%) |
Sep 27, 2017 | 34.62 | 34.80 | 34.07 | 34.62 | 2,858,012 | +0.05(+0.15%) |
Sep 26, 2017 | 34.65 | 35.07 | 34.13 | 34.57 | 3,738,400 | +0.04(+0.13%) |
Sep 25, 2017 | 34.17 | 35.07 | 34.01 | 34.53 | 3,658,318 | +0.10(+0.30%) |
Sep 22, 2017 | 33.61 | 34.46 | 33.43 | 34.42 | 5,065,374 | +0.84(+2.51%) |
Sep 21, 2017 | 33.70 | 33.72 | 33.20 | 33.58 | 3,447,811 | -0.04(-0.13%) |
Sep 20, 2017 | 33.85 | 33.96 | 32.87 | 33.62 | 5,252,384 | -0.28(-0.84%) |
Sep 19, 2017 | 34.73 | 35.45 | 33.82 | 33.91 | 10,876,657 | +0.37(+1.09%) |
Sep 18, 2017 | 33.78 | 34.22 | 33.34 | 33.54 | 3,888,381 | -0.18(-0.53%) |
Sep 15, 2017 | 33.17 | 33.80 | 33.11 | 33.72 | 7,036,910 | +0.52(+1.58%) |
Sep 14, 2017 | 32.83 | 33.20 | 32.55 | 33.20 | 5,712,834 | +0.31(+0.95%) |
Sep 13, 2017 | 33.02 | 33.46 | 32.75 | 32.88 | 5,235,570 | +0.22(+0.69%) |
Sep 12, 2017 | 32.51 | 33.10 | 32.43 | 32.66 | 5,166,540 | +0.25(+0.76%) |
Sep 11, 2017 | 31.60 | 32.52 | 31.60 | 32.41 | 4,314,661 | +1.03(+3.29%) |
Sep 08, 2017 | 31.66 | 31.85 | 30.87 | 31.38 | 3,944,827 | -0.30(-0.94%) |
Sep 07, 2017 | 31.67 | 31.95 | 31.36 | 31.68 | 4,827,221 | +0.02(+0.07%) |
Sep 06, 2017 | 30.96 | 31.90 | 30.80 | 31.66 | 9,770,607 | +1.48(+4.90%) |
Sep 05, 2017 | 29.95 | 30.28 | 29.81 | 30.18 | 3,273,824 | +0.22(+0.72%) |
Sep 01, 2017 | 29.33 | 30.10 | 29.21 | 29.96 | 2,985,760 | +0.65(+2.22%) |
Aug 31, 2017 | 29.30 | 29.61 | 29.15 | 29.31 | 5,196,019 | +0.05(+0.18%) |
Aug 30, 2017 | 28.84 | 29.27 | 28.63 | 29.26 | 5,049,500 | +0.41(+1.43%) |
Aug 29, 2017 | 28.77 | 28.90 | 28.55 | 28.85 | 3,582,129 | -0.29(-1.01%) |
Aug 28, 2017 | 28.94 | 29.14 | 28.68 | 29.14 | 3,096,186 | +0.24(+0.84%) |
Aug 25, 2017 | 28.33 | 29.06 | 28.29 | 28.90 | 3,789,994 | +0.57(+2.00%) |
Aug 24, 2017 | 28.68 | 29.14 | 28.18 | 28.33 | 4,746,136 | +0.13(+0.44%) |
Aug 23, 2017 | 27.95 | 28.42 | 27.93 | 28.21 | 2,665,420 | +0.09(+0.31%) |
Aug 22, 2017 | 27.76 | 28.24 | 27.52 | 28.12 | 3,375,501 | +0.60(+2.20%) |
Aug 21, 2017 | 27.49 | 27.73 | 27.26 | 27.51 | 3,566,487 | +0.04(+0.16%) |
Aug 18, 2017 | 27.27 | 27.56 | 26.89 | 27.47 | 5,307,186 | +0.13(+0.46%) |
Aug 17, 2017 | 27.62 | 27.63 | 27.23 | 27.34 | 7,702,363 | -0.57(-2.06%) |
Aug 16, 2017 | 28.47 | 28.89 | 27.85 | 27.92 | 4,215,939 | -0.18(-0.63%) |
Aug 15, 2017 | 28.37 | 28.66 | 27.93 | 28.10 | 5,153,790 | -0.41(-1.45%) |
Aug 14, 2017 | 28.70 | 28.85 | 28.33 | 28.51 | 5,753,440 | +0.04(+0.13%) |
Aug 11, 2017 | 28.88 | 30.21 | 28.38 | 28.47 | 9,639,760 | -0.63(-2.18%) |
Aug 10, 2017 | 29.28 | 29.52 | 27.63 | 29.10 | 26,757,980 | -1.79(-5.80%) |
Aug 09, 2017 | 31.35 | 31.48 | 30.60 | 30.90 | 8,759,529 | -0.66(-2.08%) |
Aug 08, 2017 | 32.06 | 32.52 | 31.34 | 31.55 | 7,403,316 | +0.07(+0.23%) |
Aug 07, 2017 | 30.84 | 31.68 | 30.72 | 31.48 | 6,428,850 | +0.61(+1.98%) |
Aug 04, 2017 | 30.97 | 31.23 | 30.50 | 30.87 | 4,564,096 | -0.09(-0.29%) |
Aug 03, 2017 | 30.48 | 31.28 | 30.41 | 30.95 | 8,345,383 | +0.68(+2.24%) |
Aug 02, 2017 | 30.59 | 31.11 | 30.01 | 30.28 | 4,758,977 | -0.35(-1.13%) |
Aug 01, 2017 | 30.49 | 30.67 | 30.07 | 30.62 | 5,484,907 | +0.15(+0.51%) |
Jul 31, 2017 | 30.69 | 30.86 | 29.89 | 30.47 | 3,789,839 | +0.08(+0.27%) |
Jul 28, 2017 | 30.53 | 30.58 | 30.18 | 30.39 | 3,551,234 | -0.21(-0.67%) |
Jul 27, 2017 | 29.63 | 30.66 | 29.16 | 30.59 | 4,794,269 | +0.94(+3.16%) |
Jul 26, 2017 | 29.63 | 29.71 | 29.21 | 29.66 | 2,757,194 | +0.21(+0.70%) |
Jul 25, 2017 | 29.18 | 30.19 | 29.17 | 29.45 | 6,253,189 | +0.45(+1.55%) |
Jul 24, 2017 | 29.73 | 28.96 | 29.00 | 3,674,291 | -0.81(-2.72%) | |
Jul 21, 2017 | 29.47 | 29.83 | 29.21 | 29.81 | 3,249,432 | +0.35(+1.18%) |
Jul 20, 2017 | 29.64 | 28.91 | 29.47 | 5,124,762 | +0.19(+0.65%) | |
Jul 19, 2017 | 29.33 | 29.53 | 29.13 | 29.27 | 3,515,341 | +0.01(+0.05%) |
Jul 18, 2017 | 29.24 | 29.48 | 28.94 | 29.26 | 5,041,073 | -0.12(-0.40%) |
Jul 17, 2017 | 28.55 | 29.60 | 28.53 | 29.38 | 4,720,101 | +0.78(+2.73%) |
Jul 14, 2017 | 28.74 | 28.83 | 28.20 | 28.60 | 3,913,167 | -0.09(-0.31%) |
Jul 13, 2017 | 27.67 | 28.79 | 27.67 | 28.68 | 6,412,886 | +1.31(+4.79%) |
Jul 12, 2017 | 27.30 | 27.50 | 27.09 | 27.37 | 3,100,647 | +0.18(+0.65%) |
Jul 11, 2017 | 27.00 | 27.33 | 26.85 | 27.20 | 3,303,348 | +0.21(+0.76%) |
Jul 10, 2017 | 28.10 | 28.15 | 26.68 | 26.99 | 7,805,842 | -1.19(-4.21%) |
Jul 07, 2017 | 28.26 | 28.48 | 28.05 | 28.18 | 4,004,354 | -0.04(-0.13%) |
Jul 06, 2017 | 28.71 | 28.96 | 28.11 | 28.21 | 4,402,003 | -0.75(-2.59%) |
Jul 05, 2017 | 29.11 | 29.67 | 28.82 | 28.96 | 3,656,320 | -0.21(-0.71%) |