Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.78 | 39.38 | 38.56 | 38.95 | 2,401,415 | +0.20(+0.51%) |
Sep 28, 2017 | 38.72 | 38.78 | 38.30 | 38.75 | 2,935,137 | +0.29(+0.75%) |
Sep 27, 2017 | 38.78 | 38.04 | 38.47 | 3,138,048 | +0.62(+1.64%) | |
Sep 26, 2017 | 37.65 | 37.96 | 37.47 | 37.85 | 2,181,332 | +0.32(+0.86%) |
Sep 25, 2017 | 37.10 | 37.83 | 37.06 | 37.52 | 2,714,014 | +0.27(+0.73%) |
Sep 22, 2017 | 37.29 | 37.31 | 37.00 | 37.25 | 1,420,785 | -0.20(-0.53%) |
Sep 21, 2017 | 37.28 | 37.60 | 37.08 | 37.45 | 2,373,431 | +0.21(+0.55%) |
Sep 20, 2017 | 36.69 | 37.32 | 36.20 | 37.24 | 3,319,680 | +0.58(+1.58%) |
Sep 19, 2017 | 36.35 | 36.71 | 36.24 | 36.67 | 2,641,856 | +0.37(+1.02%) |
Sep 18, 2017 | 35.86 | 36.42 | 35.67 | 36.29 | 3,789,786 | +0.56(+1.57%) |
Sep 15, 2017 | 34.92 | 35.76 | 34.86 | 35.73 | 3,848,383 | +0.51(+1.45%) |
Sep 14, 2017 | 35.49 | 35.94 | 35.12 | 35.22 | 3,715,538 | -0.32(-0.91%) |
Sep 13, 2017 | 35.67 | 35.67 | 35.06 | 35.54 | 5,114,668 | -0.23(-0.65%) |
Sep 12, 2017 | 35.43 | 36.02 | 35.29 | 35.77 | 3,454,544 | +0.50(+1.40%) |
Sep 11, 2017 | 34.72 | 35.41 | 34.68 | 35.28 | 3,856,947 | +0.90(+2.62%) |
Sep 08, 2017 | 34.34 | 34.61 | 34.11 | 34.38 | 2,701,340 | +0.26(+0.75%) |
Sep 07, 2017 | 35.10 | 35.14 | 34.04 | 34.12 | 3,406,582 | -1.06(-3.00%) |
Sep 06, 2017 | 35.45 | 35.58 | 34.87 | 35.18 | 2,974,616 | -0.12(-0.35%) |
Sep 05, 2017 | 36.33 | 36.34 | 35.24 | 35.30 | 2,769,767 | -1.29(-3.52%) |
Sep 01, 2017 | 36.07 | 36.82 | 36.03 | 36.59 | 1,795,101 | +0.54(+1.51%) |
Aug 31, 2017 | 36.27 | 36.46 | 36.00 | 36.05 | 1,997,247 | -0.13(-0.37%) |
Aug 30, 2017 | 36.11 | 36.43 | 35.98 | 36.18 | 1,860,520 | +0.09(+0.25%) |
Aug 29, 2017 | 36.05 | 36.22 | 35.72 | 36.09 | 2,940,069 | -0.47(-1.29%) |
Aug 28, 2017 | 37.02 | 37.17 | 36.38 | 36.56 | 2,146,344 | -0.35(-0.94%) |
Aug 25, 2017 | 36.67 | 37.07 | 36.60 | 36.90 | 1,673,060 | +0.26(+0.72%) |
Aug 24, 2017 | 36.50 | 36.71 | 36.31 | 36.64 | 1,472,717 | +0.37(+1.02%) |
Aug 23, 2017 | 36.00 | 36.62 | 36.00 | 36.27 | 1,813,513 | -0.05(-0.14%) |
Aug 22, 2017 | 36.09 | 36.34 | 36.01 | 36.32 | 1,632,977 | +0.37(+1.03%) |
Aug 21, 2017 | 36.20 | 36.23 | 35.74 | 35.95 | 1,813,281 | -0.31(-0.87%) |
Aug 18, 2017 | 36.14 | 36.49 | 35.87 | 36.26 | 1,796,304 | +0.06(+0.16%) |
Aug 17, 2017 | 37.13 | 37.28 | 36.13 | 36.20 | 2,055,295 | -1.05(-2.81%) |
Aug 16, 2017 | 37.89 | 37.90 | 37.16 | 37.25 | 1,825,185 | -0.01(-0.02%) |
Aug 15, 2017 | 37.59 | 37.79 | 37.23 | 37.26 | 1,496,565 | +0.12(+0.31%) |
Aug 14, 2017 | 36.82 | 37.27 | 36.49 | 37.14 | 1,864,461 | +0.73(+1.99%) |
Aug 11, 2017 | 36.89 | 37.10 | 36.23 | 36.42 | 2,299,094 | -0.27(-0.74%) |
Aug 10, 2017 | 37.34 | 37.34 | 36.50 | 36.69 | 3,287,284 | -0.70(-1.88%) |
Aug 09, 2017 | 37.52 | 37.66 | 37.18 | 37.39 | 2,695,107 | -0.43(-1.14%) |
Aug 08, 2017 | 37.64 | 38.36 | 37.50 | 37.82 | 2,852,249 | +0.04(+0.11%) |
Aug 07, 2017 | 37.81 | 38.05 | 37.55 | 37.78 | 2,420,583 | -0.30(-0.78%) |
Aug 04, 2017 | 37.93 | 38.33 | 37.77 | 38.08 | 2,566,338 | +0.52(+1.38%) |
Aug 03, 2017 | 37.70 | 37.85 | 37.41 | 37.56 | 3,003,460 | -0.19(-0.50%) |
Aug 02, 2017 | 37.39 | 37.76 | 37.20 | 37.75 | 2,692,128 | +0.28(+0.75%) |
Aug 01, 2017 | 37.57 | 37.63 | 37.14 | 37.47 | 4,083,854 | +0.05(+0.13%) |
Jul 31, 2017 | 37.47 | 37.70 | 37.36 | 37.42 | 3,298,716 | +0.05(+0.13%) |
Jul 28, 2017 | 37.24 | 37.52 | 37.00 | 37.37 | 2,640,249 | +0.10(+0.27%) |
Jul 27, 2017 | 37.86 | 37.86 | 36.89 | 37.27 | 4,961,242 | -0.44(-1.16%) |
Jul 26, 2017 | 37.98 | 38.22 | 37.35 | 37.71 | 5,573,248 | +0.84(+2.28%) |
Jul 25, 2017 | 37.31 | 37.45 | 36.74 | 36.86 | 3,352,724 | +0.27(+0.74%) |
Jul 24, 2017 | 35.96 | 36.62 | 35.96 | 36.59 | 2,216,138 | +0.64(+1.79%) |
Jul 21, 2017 | 35.96 | 36.40 | 35.80 | 35.95 | 2,628,325 | -0.25(-0.68%) |
Jul 20, 2017 | 36.50 | 36.00 | 36.19 | 1,911,335 | -0.12(-0.32%) | |
Jul 19, 2017 | 36.38 | 36.65 | 36.07 | 36.31 | 1,955,994 | -0.08(-0.23%) |
Jul 18, 2017 | 36.31 | 36.56 | 35.99 | 36.39 | 2,757,875 | -0.21(-0.59%) |
Jul 17, 2017 | 36.87 | 36.98 | 36.44 | 36.61 | 4,239,823 | -0.31(-0.85%) |
Jul 14, 2017 | 36.61 | 37.08 | 36.28 | 36.92 | 2,213,658 | -0.23(-0.62%) |
Jul 13, 2017 | 37.07 | 37.25 | 36.90 | 37.15 | 2,246,882 | +0.17(+0.47%) |
Jul 12, 2017 | 37.25 | 37.38 | 36.70 | 36.98 | 2,717,714 | -0.34(-0.91%) |
Jul 11, 2017 | 36.89 | 37.37 | 36.72 | 37.32 | 6,992,672 | +0.45(+1.21%) |
Jul 10, 2017 | 36.63 | 37.03 | 36.43 | 36.87 | 2,703,602 | +0.18(+0.49%) |
Jul 07, 2017 | 36.59 | 36.74 | 36.14 | 36.69 | 1,787,808 | +0.26(+0.73%) |
Jul 06, 2017 | 36.95 | 37.04 | 36.38 | 36.43 | 2,516,263 | -0.51(-1.39%) |
Jul 05, 2017 | 36.95 | 37.01 | 36.43 | 36.94 | 2,686,343 | +0.01(+0.02%) |