Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.01 | 36.17 | 35.81 | 36.03 | 2,419,615 | +0.16(+0.44%) |
Sep 28, 2017 | 35.55 | 35.97 | 35.52 | 35.88 | 1,873,717 | +0.24(+0.68%) |
Sep 27, 2017 | 35.88 | 35.43 | 35.63 | 2,591,056 | -0.10(-0.29%) | |
Sep 26, 2017 | 35.68 | 36.05 | 35.52 | 35.74 | 1,291,627 | -0.02(-0.05%) |
Sep 25, 2017 | 35.57 | 35.97 | 35.56 | 35.75 | 1,866,040 | +0.21(+0.59%) |
Sep 22, 2017 | 35.21 | 35.73 | 35.21 | 35.55 | 1,782,341 | +0.32(+0.91%) |
Sep 21, 2017 | 35.08 | 35.38 | 35.02 | 35.22 | 2,152,056 | +0.09(+0.25%) |
Sep 20, 2017 | 34.88 | 35.43 | 34.82 | 35.14 | 1,539,564 | +0.22(+0.62%) |
Sep 19, 2017 | 34.95 | 35.25 | 34.80 | 34.92 | 2,599,167 | -0.07(-0.20%) |
Sep 18, 2017 | 34.71 | 35.01 | 34.53 | 34.99 | 1,770,256 | +0.35(+1.00%) |
Sep 15, 2017 | 34.74 | 33.98 | 34.64 | 4,823,801 | +0.42(+1.22%) | |
Sep 14, 2017 | 33.88 | 34.24 | 33.46 | 34.22 | 3,209,175 | +0.28(+0.82%) |
Sep 13, 2017 | 34.28 | 34.42 | 33.77 | 33.95 | 1,983,749 | -0.39(-1.14%) |
Sep 12, 2017 | 34.47 | 33.92 | 34.34 | 1,192,342 | +0.43(+1.28%) | |
Sep 11, 2017 | 33.68 | 33.94 | 33.47 | 33.90 | 1,641,512 | +0.45(+1.35%) |
Sep 08, 2017 | 33.35 | 33.55 | 33.09 | 33.45 | 1,980,063 | -0.06(-0.18%) |
Sep 07, 2017 | 33.63 | 33.97 | 33.48 | 33.51 | 2,153,416 | -0.37(-1.10%) |
Sep 06, 2017 | 33.88 | 34.11 | 33.80 | 33.88 | 1,224,039 | +0.15(+0.44%) |
Sep 05, 2017 | 34.29 | 34.51 | 33.68 | 33.74 | 1,658,514 | -0.61(-1.77%) |
Sep 01, 2017 | 33.83 | 34.35 | 33.74 | 34.35 | 2,699,218 | +0.57(+1.70%) |
Aug 31, 2017 | 33.82 | 34.10 | 33.72 | 33.77 | 3,735,857 | -0.03(-0.10%) |
Aug 30, 2017 | 33.98 | 34.02 | 33.41 | 33.81 | 3,839,917 | -0.16(-0.46%) |
Aug 29, 2017 | 34.07 | 34.14 | 33.85 | 33.96 | 2,560,996 | -0.25(-0.74%) |
Aug 28, 2017 | 34.41 | 34.41 | 34.02 | 34.22 | 1,788,984 | -0.11(-0.33%) |
Aug 25, 2017 | 34.24 | 34.46 | 34.18 | 34.33 | 1,750,495 | +0.19(+0.56%) |
Aug 24, 2017 | 33.97 | 34.25 | 33.90 | 34.14 | 2,602,593 | +0.18(+0.54%) |
Aug 23, 2017 | 34.16 | 34.29 | 33.59 | 33.95 | 4,116,861 | -0.56(-1.61%) |
Aug 22, 2017 | 34.00 | 34.55 | 34.00 | 34.51 | 2,361,484 | +0.60(+1.77%) |
Aug 21, 2017 | 34.18 | 34.18 | 33.77 | 33.91 | 1,882,866 | -0.27(-0.78%) |
Aug 18, 2017 | 34.38 | 34.49 | 34.00 | 34.18 | 2,187,974 | -0.30(-0.87%) |
Aug 17, 2017 | 34.98 | 34.98 | 34.42 | 34.48 | 3,686,832 | -0.40(-1.14%) |
Aug 16, 2017 | 35.28 | 35.39 | 34.74 | 34.88 | 2,766,378 | -0.41(-1.15%) |
Aug 15, 2017 | 35.15 | 35.39 | 35.00 | 35.28 | 1,474,312 | +0.03(+0.10%) |
Aug 14, 2017 | 35.28 | 35.51 | 35.15 | 35.25 | 2,455,591 | +0.09(+0.27%) |
Aug 11, 2017 | 35.44 | 35.62 | 35.11 | 35.15 | 1,835,636 | -0.33(-0.92%) |
Aug 10, 2017 | 36.46 | 36.62 | 35.46 | 35.48 | 2,748,379 | -1.04(-2.85%) |
Aug 09, 2017 | 36.07 | 36.53 | 36.02 | 36.52 | 2,553,072 | +0.38(+1.05%) |
Aug 08, 2017 | 37.13 | 37.18 | 36.05 | 36.14 | 3,306,500 | -0.98(-2.65%) |
Aug 07, 2017 | 36.63 | 37.18 | 36.05 | 37.13 | 3,252,718 | +0.61(+1.68%) |
Aug 04, 2017 | 37.17 | 37.31 | 36.45 | 36.51 | 3,403,126 | -0.53(-1.44%) |
Aug 03, 2017 | 37.29 | 37.43 | 36.96 | 37.05 | 2,481,382 | -0.22(-0.60%) |
Aug 02, 2017 | 36.98 | 37.29 | 36.76 | 37.27 | 4,078,209 | +0.25(+0.68%) |
Aug 01, 2017 | 37.25 | 37.58 | 36.96 | 37.02 | 5,611,655 | -0.04(-0.12%) |
Jul 31, 2017 | 36.19 | 37.32 | 36.12 | 37.06 | 6,950,252 | +1.04(+2.89%) |
Jul 28, 2017 | 35.57 | 36.16 | 35.24 | 36.02 | 6,563,465 | +0.51(+1.43%) |
Jul 27, 2017 | 33.95 | 35.57 | 33.90 | 35.51 | 7,386,150 | +1.14(+3.31%) |
Jul 26, 2017 | 33.44 | 34.65 | 33.36 | 34.38 | 6,042,285 | +1.09(+3.29%) |
Jul 25, 2017 | 34.37 | 34.37 | 33.21 | 33.28 | 4,781,248 | -1.04(-3.04%) |
Jul 24, 2017 | 33.95 | 34.44 | 33.70 | 34.32 | 3,487,995 | +0.35(+1.04%) |
Jul 21, 2017 | 33.50 | 34.03 | 33.46 | 33.97 | 2,074,255 | +0.44(+1.31%) |
Jul 20, 2017 | 33.20 | 33.71 | 33.06 | 33.53 | 2,878,696 | +0.28(+0.83%) |
Jul 19, 2017 | 33.57 | 33.64 | 33.25 | 33.26 | 3,528,654 | -0.34(-1.03%) |
Jul 18, 2017 | 33.67 | 33.77 | 33.39 | 33.60 | 2,652,548 | -0.02(-0.05%) |
Jul 17, 2017 | 33.26 | 33.76 | 33.21 | 33.62 | 2,490,602 | +0.31(+0.93%) |
Jul 14, 2017 | 33.00 | 33.54 | 32.90 | 33.31 | 1,865,101 | +0.33(+0.99%) |
Jul 13, 2017 | 32.62 | 33.04 | 32.52 | 32.98 | 2,615,411 | +0.34(+1.06%) |
Jul 12, 2017 | 32.31 | 32.68 | 32.21 | 32.64 | 3,305,884 | +0.61(+1.91%) |
Jul 11, 2017 | 32.27 | 32.51 | 31.87 | 32.02 | 2,292,798 | -0.29(-0.91%) |
Jul 10, 2017 | 32.32 | 32.45 | 32.12 | 32.32 | 2,125,770 | +0.00(+0.00%) |
Jul 07, 2017 | 32.40 | 32.46 | 32.00 | 32.32 | 2,435,963 | +0.01(+0.03%) |
Jul 06, 2017 | 32.62 | 32.69 | 32.26 | 32.31 | 2,649,962 | -0.41(-1.26%) |
Jul 05, 2017 | 33.07 | 33.26 | 32.66 | 32.72 | 2,719,916 | -0.41(-1.25%) |