Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.27 | 38.62 | 37.10 | 38.59 | 49,641,192 | +1.34(+3.61%) |
Sep 28, 2017 | 36.45 | 37.74 | 36.13 | 37.25 | 53,558,192 | +0.85(+2.35%) |
Sep 27, 2017 | 35.58 | 36.45 | 35.25 | 36.40 | 86,191,784 | +2.86(+8.51%) |
Sep 26, 2017 | 34.57 | 34.71 | 33.45 | 33.54 | 56,093,764 | -0.68(-1.98%) |
Sep 25, 2017 | 35.47 | 33.89 | 34.22 | 36,278,380 | -1.18(-3.33%) | |
Sep 22, 2017 | 34.93 | 35.54 | 34.93 | 35.39 | 21,971,284 | +0.16(+0.45%) |
Sep 21, 2017 | 35.26 | 35.57 | 34.74 | 35.24 | 22,887,172 | -0.06(-0.17%) |
Sep 20, 2017 | 35.91 | 34.68 | 35.30 | 43,020,716 | +0.02(+0.06%) | |
Sep 19, 2017 | 35.42 | 34.77 | 35.28 | 26,872,082 | +0.51(+1.47%) | |
Sep 18, 2017 | 34.47 | 35.13 | 34.36 | 34.77 | 42,113,536 | +0.77(+2.25%) |
Sep 15, 2017 | 33.99 | 34.34 | 33.74 | 34.00 | 38,131,452 | +0.07(+0.20%) |
Sep 14, 2017 | 33.79 | 34.20 | 33.66 | 33.93 | 23,408,756 | -0.01(-0.03%) |
Sep 13, 2017 | 33.91 | 34.15 | 33.38 | 33.94 | 42,381,412 | +0.29(+0.87%) |
Sep 12, 2017 | 33.06 | 33.89 | 32.93 | 33.65 | 39,361,572 | +0.83(+2.54%) |
Sep 11, 2017 | 32.28 | 32.81 | 32.20 | 32.81 | 31,596,908 | +0.97(+3.05%) |
Sep 08, 2017 | 32.19 | 32.40 | 31.70 | 31.84 | 20,024,328 | -0.33(-1.04%) |
Sep 07, 2017 | 32.28 | 31.84 | 32.18 | 25,827,918 | +0.53(+1.67%) | |
Sep 06, 2017 | 31.47 | 32.09 | 31.47 | 31.65 | 29,839,838 | +0.18(+0.56%) |
Sep 05, 2017 | 31.84 | 31.99 | 31.06 | 31.47 | 29,417,570 | -0.52(-1.63%) |
Sep 01, 2017 | 31.53 | 32.26 | 31.53 | 31.99 | 26,530,974 | +0.62(+1.97%) |
Aug 31, 2017 | 31.02 | 31.42 | 30.89 | 31.37 | 26,179,870 | +0.35(+1.14%) |
Aug 30, 2017 | 31.06 | 31.09 | 30.79 | 31.02 | 17,792,490 | +0.13(+0.41%) |
Aug 29, 2017 | 30.17 | 30.94 | 30.12 | 30.89 | 23,577,116 | +0.39(+1.29%) |
Aug 28, 2017 | 29.86 | 30.63 | 29.85 | 30.50 | 22,946,008 | +0.78(+2.61%) |
Aug 25, 2017 | 29.73 | 29.82 | 29.49 | 29.72 | 14,195,675 | +0.07(+0.23%) |
Aug 24, 2017 | 29.98 | 30.06 | 29.55 | 29.65 | 18,401,126 | -0.23(-0.76%) |
Aug 23, 2017 | 29.41 | 30.16 | 29.31 | 29.88 | 21,586,986 | +0.00(+0.00%) |
Aug 22, 2017 | 29.29 | 29.97 | 29.21 | 29.88 | 19,179,260 | +0.87(+3.01%) |
Aug 21, 2017 | 29.96 | 30.03 | 28.73 | 29.01 | 26,744,506 | -0.80(-2.70%) |
Aug 18, 2017 | 29.40 | 30.03 | 29.20 | 29.81 | 31,773,246 | +0.75(+2.57%) |
Aug 17, 2017 | 29.75 | 29.96 | 29.06 | 29.07 | 26,642,182 | -1.05(-3.49%) |
Aug 16, 2017 | 29.46 | 30.28 | 29.40 | 30.12 | 38,594,516 | +0.99(+3.40%) |
Aug 15, 2017 | 28.95 | 29.25 | 28.59 | 29.12 | 24,427,854 | +0.43(+1.50%) |
Aug 14, 2017 | 28.28 | 28.81 | 28.18 | 28.69 | 25,724,090 | +1.21(+4.39%) |
Aug 11, 2017 | 26.93 | 27.51 | 26.35 | 27.49 | 23,822,130 | +0.51(+1.89%) |
Aug 10, 2017 | 27.77 | 27.85 | 26.92 | 26.98 | 26,636,230 | -1.07(-3.81%) |
Aug 09, 2017 | 27.98 | 28.35 | 27.83 | 28.04 | 14,446,686 | -0.26(-0.90%) |
Aug 08, 2017 | 28.07 | 28.79 | 28.07 | 28.30 | 22,291,676 | +0.25(+0.87%) |
Aug 07, 2017 | 27.41 | 28.07 | 27.29 | 28.05 | 16,902,934 | +0.66(+2.40%) |
Aug 04, 2017 | 27.34 | 27.77 | 26.76 | 27.40 | 24,404,644 | +0.09(+0.32%) |
Aug 03, 2017 | 27.86 | 27.87 | 27.09 | 27.31 | 30,859,998 | -0.79(-2.79%) |
Aug 02, 2017 | 28.42 | 28.87 | 27.69 | 28.09 | 27,732,350 | +0.28(+1.02%) |
Aug 01, 2017 | 27.69 | 28.38 | 27.31 | 27.81 | 28,729,480 | +0.22(+0.78%) |
Jul 31, 2017 | 29.00 | 27.35 | 27.59 | 41,883,552 | -1.14(-3.96%) | |
Jul 28, 2017 | 29.40 | 29.42 | 28.42 | 28.73 | 32,462,964 | -0.94(-3.17%) |
Jul 27, 2017 | 29.70 | 30.71 | 29.11 | 29.67 | 39,704,864 | +0.42(+1.44%) |
Jul 26, 2017 | 29.29 | 29.49 | 29.12 | 29.25 | 26,881,736 | -0.09(-0.30%) |
Jul 25, 2017 | 30.22 | 30.25 | 29.09 | 29.34 | 52,176,432 | -1.74(-5.59%) |
Jul 24, 2017 | 31.40 | 31.41 | 30.91 | 31.08 | 17,744,638 | -0.33(-1.06%) |
Jul 21, 2017 | 31.30 | 31.50 | 31.03 | 31.41 | 21,550,218 | +0.01(+0.03%) |
Jul 20, 2017 | 31.42 | 30.83 | 31.40 | 23,619,690 | +0.18(+0.57%) | |
Jul 19, 2017 | 31.45 | 31.74 | 31.06 | 31.22 | 20,353,956 | -0.08(-0.25%) |
Jul 18, 2017 | 31.05 | 31.31 | 30.81 | 31.30 | 14,303,983 | +0.18(+0.57%) |
Jul 17, 2017 | 31.08 | 31.26 | 30.85 | 31.13 | 22,744,222 | -0.07(-0.22%) |
Jul 14, 2017 | 30.76 | 31.35 | 30.67 | 31.19 | 29,438,952 | +0.65(+2.12%) |
Jul 13, 2017 | 30.96 | 31.25 | 30.26 | 30.55 | 24,221,476 | -0.31(-1.02%) |
Jul 12, 2017 | 31.17 | 31.18 | 30.57 | 30.86 | 22,675,628 | +0.08(+0.26%) |
Jul 11, 2017 | 29.98 | 30.80 | 29.94 | 30.78 | 29,056,688 | +0.85(+2.85%) |
Jul 10, 2017 | 29.60 | 30.02 | 29.19 | 29.93 | 25,382,716 | +0.29(+0.99%) |
Jul 07, 2017 | 29.65 | 29.93 | 29.42 | 29.63 | 22,443,492 | +0.10(+0.33%) |
Jul 06, 2017 | 29.38 | 29.91 | 29.36 | 29.54 | 27,657,664 | -0.40(-1.34%) |
Jul 05, 2017 | 29.00 | 29.99 | 29.00 | 29.94 | 41,204,680 | +1.34(+4.70%) |