Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.92 | 37.18 | 36.79 | 36.84 | 2,245,166 | -0.02(-0.04%) |
Sep 28, 2017 | 36.63 | 36.99 | 36.41 | 36.85 | 2,200,007 | -0.16(-0.44%) |
Sep 27, 2017 | 36.66 | 37.32 | 36.65 | 37.01 | 3,439,839 | +0.42(+1.14%) |
Sep 26, 2017 | 36.80 | 36.87 | 36.56 | 36.60 | 1,959,440 | -0.09(-0.25%) |
Sep 25, 2017 | 36.34 | 36.77 | 36.28 | 36.69 | 3,540,720 | +0.32(+0.88%) |
Sep 22, 2017 | 35.89 | 36.41 | 35.89 | 36.37 | 2,234,875 | +0.36(+1.00%) |
Sep 21, 2017 | 36.15 | 36.34 | 35.99 | 36.01 | 2,387,114 | -0.07(-0.18%) |
Sep 20, 2017 | 35.90 | 36.30 | 35.85 | 36.07 | 3,402,525 | -0.03(-0.08%) |
Sep 19, 2017 | 35.99 | 36.16 | 35.80 | 36.10 | 2,652,402 | +0.02(+0.06%) |
Sep 18, 2017 | 35.64 | 36.34 | 35.58 | 36.08 | 4,341,737 | +0.48(+1.34%) |
Sep 15, 2017 | 35.26 | 35.63 | 34.99 | 35.60 | 4,218,282 | +0.36(+1.01%) |
Sep 14, 2017 | 35.01 | 35.38 | 35.00 | 35.25 | 2,566,388 | +0.05(+0.14%) |
Sep 13, 2017 | 34.92 | 35.23 | 34.83 | 35.20 | 2,330,520 | +0.19(+0.55%) |
Sep 12, 2017 | 34.48 | 35.05 | 34.41 | 35.00 | 2,650,380 | +0.53(+1.54%) |
Sep 11, 2017 | 34.54 | 34.68 | 34.36 | 34.47 | 2,809,670 | +0.05(+0.15%) |
Sep 08, 2017 | 34.42 | 34.53 | 33.80 | 34.42 | 3,279,871 | +0.39(+1.15%) |
Sep 07, 2017 | 33.36 | 34.07 | 33.26 | 34.03 | 4,599,160 | +0.81(+2.44%) |
Sep 06, 2017 | 33.39 | 33.60 | 33.14 | 33.22 | 4,661,422 | -0.03(-0.08%) |
Sep 05, 2017 | 33.51 | 33.53 | 33.07 | 33.25 | 3,082,095 | -0.29(-0.87%) |
Sep 01, 2017 | 33.89 | 33.89 | 33.53 | 33.54 | 1,890,542 | -0.24(-0.71%) |
Aug 31, 2017 | 33.78 | 33.88 | 33.62 | 33.78 | 2,285,016 | +0.13(+0.38%) |
Aug 30, 2017 | 33.15 | 33.67 | 32.98 | 33.65 | 2,755,241 | +0.47(+1.41%) |
Aug 29, 2017 | 32.69 | 33.22 | 32.65 | 33.18 | 3,283,086 | +0.39(+1.18%) |
Aug 28, 2017 | 32.82 | 32.96 | 32.67 | 32.79 | 2,198,973 | +0.20(+0.61%) |
Aug 25, 2017 | 32.86 | 32.52 | 32.59 | 1,874,333 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.64 | 32.74 | 32.45 | 32.50 | 2,386,857 | -0.10(-0.30%) |
Aug 23, 2017 | 32.61 | 32.74 | 32.52 | 32.59 | 2,157,019 | -0.22(-0.68%) |
Aug 22, 2017 | 32.35 | 32.84 | 32.23 | 32.82 | 3,208,403 | +0.61(+1.90%) |
Aug 21, 2017 | 32.10 | 32.38 | 31.94 | 32.21 | 2,313,888 | +0.13(+0.40%) |
Aug 18, 2017 | 32.08 | 32.21 | 31.97 | 32.08 | 3,884,731 | -0.08(-0.24%) |
Aug 17, 2017 | 32.67 | 32.67 | 32.09 | 32.16 | 3,392,232 | -0.65(-1.99%) |
Aug 16, 2017 | 33.15 | 33.28 | 32.76 | 32.81 | 1,994,561 | -0.22(-0.68%) |
Aug 15, 2017 | 33.33 | 33.40 | 32.93 | 33.03 | 2,580,361 | -0.17(-0.52%) |
Aug 14, 2017 | 33.17 | 33.36 | 33.01 | 33.21 | 3,272,717 | +0.33(+1.01%) |
Aug 11, 2017 | 33.20 | 33.20 | 32.85 | 32.87 | 2,952,901 | -0.20(-0.61%) |
Aug 10, 2017 | 33.75 | 33.93 | 33.06 | 33.08 | 4,737,150 | -1.01(-2.98%) |
Aug 09, 2017 | 34.37 | 34.49 | 34.00 | 34.09 | 3,100,688 | -0.35(-1.02%) |
Aug 08, 2017 | 34.66 | 35.02 | 34.40 | 34.44 | 2,804,140 | -0.33(-0.95%) |
Aug 07, 2017 | 34.73 | 34.94 | 34.59 | 34.77 | 2,286,024 | -0.02(-0.04%) |
Aug 04, 2017 | 34.42 | 34.88 | 34.41 | 34.79 | 3,027,638 | +0.49(+1.43%) |
Aug 03, 2017 | 34.28 | 34.67 | 34.13 | 34.29 | 3,170,060 | +0.09(+0.25%) |
Aug 02, 2017 | 33.81 | 34.23 | 33.70 | 34.21 | 3,464,599 | +0.20(+0.60%) |
Aug 01, 2017 | 34.84 | 34.84 | 33.73 | 34.01 | 4,471,514 | -0.72(-2.06%) |
Jul 31, 2017 | 34.74 | 35.00 | 34.59 | 34.72 | 2,266,506 | +0.14(+0.40%) |
Jul 28, 2017 | 34.44 | 34.71 | 34.33 | 34.58 | 2,716,629 | +0.01(+0.03%) |
Jul 27, 2017 | 34.63 | 34.86 | 34.32 | 34.57 | 2,936,932 | -0.20(-0.58%) |
Jul 26, 2017 | 34.86 | 35.18 | 34.68 | 34.78 | 3,370,292 | -0.04(-0.12%) |
Jul 25, 2017 | 35.51 | 35.67 | 34.11 | 34.82 | 8,707,720 | -0.25(-0.72%) |
Jul 24, 2017 | 35.04 | 35.21 | 34.80 | 35.07 | 5,314,821 | +0.14(+0.39%) |
Jul 21, 2017 | 34.62 | 35.02 | 34.56 | 34.93 | 3,024,338 | +0.16(+0.47%) |
Jul 20, 2017 | 35.18 | 34.58 | 34.77 | 2,887,825 | +0.01(+0.03%) | |
Jul 19, 2017 | 34.53 | 34.81 | 34.37 | 34.76 | 2,940,055 | +0.04(+0.12%) |
Jul 18, 2017 | 34.54 | 34.75 | 34.43 | 34.72 | 2,332,989 | +0.11(+0.32%) |
Jul 17, 2017 | 34.82 | 34.94 | 34.56 | 34.61 | 2,783,250 | -0.21(-0.61%) |
Jul 14, 2017 | 34.43 | 34.93 | 34.40 | 34.82 | 1,869,411 | +0.20(+0.57%) |
Jul 13, 2017 | 34.82 | 34.90 | 34.53 | 34.62 | 3,016,158 | -0.13(-0.38%) |
Jul 12, 2017 | 35.08 | 35.28 | 34.74 | 34.76 | 2,721,325 | +0.00(+0.00%) |
Jul 11, 2017 | 34.70 | 34.93 | 34.51 | 34.76 | 3,324,572 | +0.02(+0.06%) |
Jul 10, 2017 | 34.22 | 34.97 | 34.19 | 34.74 | 4,325,990 | +0.44(+1.27%) |
Jul 07, 2017 | 34.20 | 34.55 | 33.91 | 34.30 | 2,927,749 | +0.21(+0.62%) |
Jul 06, 2017 | 33.69 | 34.49 | 33.64 | 34.09 | 6,376,698 | +0.41(+1.22%) |
Jul 05, 2017 | 34.07 | 34.16 | 33.40 | 33.68 | 4,993,404 | -0.31(-0.91%) |