Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.66 | 36.88 | 36.15 | 36.45 | 1,980,595 | -0.21(-0.56%) |
Sep 28, 2017 | 36.66 | 37.00 | 36.28 | 36.66 | 1,547,827 | -0.01(-0.04%) |
Sep 27, 2017 | 37.10 | 37.24 | 36.34 | 36.67 | 2,442,919 | -0.59(-1.58%) |
Sep 26, 2017 | 36.44 | 37.59 | 36.07 | 37.26 | 3,858,858 | +1.35(+3.75%) |
Sep 25, 2017 | 35.02 | 36.06 | 35.01 | 35.91 | 2,062,971 | +0.95(+2.73%) |
Sep 22, 2017 | 35.08 | 35.22 | 34.78 | 34.96 | 863,727 | -0.13(-0.38%) |
Sep 21, 2017 | 35.18 | 35.44 | 35.07 | 35.09 | 2,091,497 | -0.03(-0.09%) |
Sep 20, 2017 | 35.28 | 35.30 | 34.98 | 35.12 | 2,797,837 | -0.11(-0.32%) |
Sep 19, 2017 | 36.21 | 36.21 | 35.19 | 35.24 | 1,845,988 | -0.90(-2.50%) |
Sep 18, 2017 | 36.78 | 36.78 | 36.02 | 36.14 | 2,411,562 | -0.75(-2.03%) |
Sep 15, 2017 | 36.95 | 37.09 | 36.20 | 36.89 | 6,096,167 | -0.10(-0.27%) |
Sep 14, 2017 | 36.11 | 37.09 | 36.09 | 36.99 | 2,819,046 | +0.86(+2.39%) |
Sep 13, 2017 | 35.59 | 36.13 | 35.44 | 36.13 | 1,767,648 | +0.57(+1.60%) |
Sep 12, 2017 | 36.05 | 36.31 | 35.35 | 35.56 | 1,875,437 | -0.51(-1.42%) |
Sep 11, 2017 | 36.07 | 36.30 | 35.91 | 36.07 | 1,977,299 | +0.11(+0.30%) |
Sep 08, 2017 | 36.17 | 36.22 | 35.71 | 35.96 | 1,617,199 | -0.23(-0.62%) |
Sep 07, 2017 | 36.11 | 36.30 | 35.61 | 36.19 | 2,741,987 | +0.13(+0.35%) |
Sep 06, 2017 | 35.55 | 36.42 | 35.37 | 36.06 | 1,450,752 | +0.68(+1.93%) |
Sep 05, 2017 | 35.31 | 35.73 | 35.12 | 35.38 | 1,779,198 | +0.04(+0.11%) |
Sep 01, 2017 | 35.13 | 35.72 | 34.96 | 35.34 | 2,339,566 | +0.34(+0.99%) |
Aug 31, 2017 | 35.36 | 35.53 | 34.92 | 34.99 | 1,819,158 | -0.27(-0.75%) |
Aug 30, 2017 | 34.91 | 35.29 | 34.56 | 35.26 | 1,374,667 | +0.28(+0.80%) |
Aug 29, 2017 | 35.26 | 35.57 | 34.79 | 34.98 | 1,202,125 | -0.22(-0.62%) |
Aug 28, 2017 | 36.05 | 36.09 | 35.11 | 35.20 | 1,504,914 | -0.78(-2.17%) |
Aug 25, 2017 | 35.56 | 36.11 | 35.17 | 35.98 | 1,996,416 | +0.58(+1.65%) |
Aug 24, 2017 | 36.09 | 36.72 | 35.36 | 35.40 | 1,648,589 | -0.27(-0.74%) |
Aug 23, 2017 | 35.28 | 35.72 | 35.08 | 35.66 | 3,487,907 | +0.50(+1.41%) |
Aug 22, 2017 | 35.38 | 35.53 | 35.10 | 35.16 | 1,600,683 | -0.13(-0.38%) |
Aug 21, 2017 | 35.25 | 35.42 | 34.85 | 35.30 | 2,741,769 | +0.06(+0.17%) |
Aug 18, 2017 | 36.00 | 36.00 | 34.98 | 35.24 | 3,215,330 | -0.89(-2.46%) |
Aug 17, 2017 | 36.42 | 36.80 | 36.10 | 36.13 | 1,768,507 | -0.24(-0.66%) |
Aug 16, 2017 | 36.52 | 36.84 | 36.28 | 36.36 | 3,666,983 | -0.05(-0.13%) |
Aug 15, 2017 | 37.39 | 37.61 | 36.12 | 36.41 | 3,304,596 | -1.19(-3.17%) |
Aug 14, 2017 | 37.37 | 37.93 | 37.10 | 37.60 | 2,193,461 | +0.47(+1.27%) |
Aug 11, 2017 | 37.43 | 37.88 | 36.58 | 37.13 | 2,570,570 | -0.77(-2.02%) |
Aug 10, 2017 | 38.97 | 38.97 | 37.89 | 37.90 | 2,725,316 | -1.18(-3.02%) |
Aug 09, 2017 | 39.21 | 39.35 | 38.58 | 39.08 | 1,084,512 | +0.06(+0.15%) |
Aug 08, 2017 | 39.59 | 39.82 | 38.66 | 39.02 | 1,627,158 | -0.66(-1.67%) |
Aug 07, 2017 | 38.87 | 39.71 | 38.60 | 39.68 | 2,666,492 | +0.83(+2.14%) |
Aug 04, 2017 | 37.30 | 38.98 | 37.24 | 38.85 | 2,700,776 | +1.58(+4.25%) |
Aug 03, 2017 | 36.88 | 38.25 | 36.66 | 37.26 | 4,181,760 | +0.90(+2.47%) |
Aug 02, 2017 | 37.62 | 37.66 | 35.99 | 36.36 | 3,742,765 | -1.54(-4.08%) |
Aug 01, 2017 | 37.92 | 38.37 | 37.37 | 37.91 | 2,077,963 | +0.34(+0.91%) |
Jul 31, 2017 | 37.96 | 38.04 | 37.33 | 37.57 | 4,000,900 | -0.30(-0.80%) |
Jul 28, 2017 | 39.92 | 39.92 | 37.81 | 37.87 | 2,355,976 | -2.21(-5.52%) |
Jul 27, 2017 | 39.38 | 40.29 | 39.07 | 40.08 | 1,673,093 | +0.58(+1.46%) |
Jul 26, 2017 | 38.84 | 39.55 | 38.64 | 39.51 | 2,143,170 | +0.73(+1.87%) |
Jul 25, 2017 | 38.28 | 38.81 | 37.98 | 38.78 | 1,843,625 | +0.58(+1.53%) |
Jul 24, 2017 | 38.54 | 38.60 | 38.07 | 38.20 | 1,229,796 | -0.29(-0.77%) |
Jul 21, 2017 | 38.52 | 38.73 | 38.01 | 38.49 | 1,214,298 | -0.09(-0.22%) |
Jul 20, 2017 | 38.69 | 38.28 | 38.58 | 1,218,715 | +0.21(+0.55%) | |
Jul 19, 2017 | 38.31 | 38.67 | 38.18 | 38.37 | 1,755,356 | +0.09(+0.22%) |
Jul 18, 2017 | 38.59 | 38.66 | 38.01 | 38.28 | 1,785,897 | -0.37(-0.97%) |
Jul 17, 2017 | 38.45 | 38.91 | 38.22 | 38.66 | 1,545,810 | +0.29(+0.75%) |
Jul 14, 2017 | 37.96 | 38.43 | 37.80 | 38.37 | 1,262,907 | +0.67(+1.77%) |
Jul 13, 2017 | 37.36 | 37.90 | 37.36 | 37.70 | 1,507,309 | +0.46(+1.23%) |
Jul 12, 2017 | 37.27 | 38.05 | 37.22 | 37.24 | 1,782,313 | +0.27(+0.74%) |
Jul 11, 2017 | 37.35 | 37.35 | 36.80 | 36.97 | 1,644,502 | -0.39(-1.03%) |
Jul 10, 2017 | 37.63 | 37.67 | 37.24 | 37.35 | 1,443,400 | -0.18(-0.47%) |
Jul 07, 2017 | 37.35 | 37.68 | 37.03 | 37.53 | 1,440,569 | +0.26(+0.68%) |
Jul 06, 2017 | 37.77 | 37.84 | 36.88 | 37.27 | 2,513,665 | -0.66(-1.74%) |
Jul 05, 2017 | 38.87 | 38.87 | 37.49 | 37.94 | 2,320,137 | -0.97(-2.49%) |