Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.81 | 37.83 | 37.61 | 37.65 | 2,318,544 | +0.04(+0.10%) |
Sep 28, 2017 | 37.74 | 37.77 | 37.35 | 37.62 | 2,384,712 | -0.21(-0.55%) |
Sep 27, 2017 | 37.72 | 37.85 | 37.22 | 37.82 | 8,835,121 | +0.45(+1.21%) |
Sep 26, 2017 | 37.27 | 37.48 | 37.16 | 37.37 | 3,187,542 | +0.23(+0.63%) |
Sep 25, 2017 | 36.76 | 37.30 | 36.76 | 37.14 | 4,000,184 | +0.36(+0.98%) |
Sep 22, 2017 | 36.25 | 36.84 | 36.23 | 36.78 | 2,917,583 | +0.44(+1.22%) |
Sep 21, 2017 | 36.59 | 36.61 | 36.29 | 36.34 | 2,730,237 | -0.18(-0.49%) |
Sep 20, 2017 | 36.41 | 36.65 | 36.26 | 36.52 | 3,862,173 | -0.10(-0.27%) |
Sep 19, 2017 | 36.90 | 37.05 | 36.44 | 36.62 | 4,402,341 | -0.38(-1.02%) |
Sep 18, 2017 | 37.26 | 37.43 | 36.88 | 36.99 | 4,003,457 | -0.14(-0.39%) |
Sep 15, 2017 | 36.61 | 37.16 | 36.61 | 37.14 | 4,249,700 | +0.28(+0.76%) |
Sep 14, 2017 | 37.02 | 37.14 | 36.74 | 36.86 | 2,826,635 | -0.28(-0.75%) |
Sep 13, 2017 | 36.96 | 37.28 | 36.89 | 37.13 | 5,142,692 | +0.39(+1.05%) |
Sep 12, 2017 | 36.30 | 36.95 | 36.28 | 36.75 | 5,327,479 | +0.55(+1.51%) |
Sep 11, 2017 | 36.11 | 36.29 | 36.07 | 36.20 | 3,946,362 | +0.23(+0.65%) |
Sep 08, 2017 | 36.13 | 36.25 | 35.77 | 35.97 | 2,597,406 | -0.26(-0.72%) |
Sep 07, 2017 | 36.23 | 36.36 | 36.00 | 36.23 | 4,948,174 | +0.17(+0.47%) |
Sep 06, 2017 | 35.60 | 36.10 | 35.58 | 36.06 | 4,990,962 | +0.47(+1.31%) |
Sep 05, 2017 | 35.52 | 35.79 | 35.24 | 35.59 | 2,554,762 | -0.04(-0.10%) |
Sep 01, 2017 | 35.23 | 35.69 | 35.23 | 35.63 | 2,630,338 | +0.48(+1.35%) |
Aug 31, 2017 | 35.09 | 35.28 | 34.99 | 35.15 | 1,835,953 | +0.16(+0.46%) |
Aug 30, 2017 | 34.91 | 35.16 | 34.73 | 34.99 | 2,410,996 | +0.08(+0.23%) |
Aug 29, 2017 | 34.62 | 34.94 | 34.44 | 34.91 | 2,459,434 | -0.21(-0.59%) |
Aug 28, 2017 | 35.21 | 35.28 | 34.90 | 35.12 | 3,515,547 | -0.15(-0.43%) |
Aug 25, 2017 | 35.00 | 35.36 | 34.84 | 35.27 | 2,724,832 | +0.41(+1.18%) |
Aug 24, 2017 | 35.39 | 35.64 | 34.76 | 34.86 | 7,093,789 | +0.31(+0.91%) |
Aug 23, 2017 | 34.58 | 34.75 | 34.42 | 34.54 | 3,265,245 | +0.04(+0.10%) |
Aug 22, 2017 | 34.31 | 34.61 | 34.26 | 34.51 | 3,080,832 | +0.47(+1.37%) |
Aug 21, 2017 | 34.17 | 34.19 | 33.85 | 34.04 | 3,945,374 | -0.23(-0.68%) |
Aug 18, 2017 | 34.16 | 34.35 | 34.06 | 34.27 | 4,064,155 | -0.12(-0.34%) |
Aug 17, 2017 | 34.72 | 34.97 | 34.33 | 34.39 | 4,758,254 | -0.57(-1.64%) |
Aug 16, 2017 | 34.87 | 35.23 | 34.87 | 34.96 | 4,948,290 | +0.33(+0.96%) |
Aug 15, 2017 | 35.12 | 35.20 | 34.63 | 34.63 | 6,964,589 | -0.96(-2.70%) |
Aug 14, 2017 | 35.85 | 35.96 | 35.55 | 35.59 | 2,670,686 | +0.01(+0.03%) |
Aug 11, 2017 | 35.56 | 35.67 | 35.22 | 35.58 | 3,685,359 | +0.22(+0.63%) |
Aug 10, 2017 | 36.17 | 36.26 | 35.31 | 35.36 | 8,614,524 | -1.11(-3.05%) |
Aug 09, 2017 | 36.47 | 36.59 | 36.09 | 36.47 | 8,457,110 | -0.42(-1.14%) |
Aug 08, 2017 | 37.42 | 37.45 | 36.78 | 36.89 | 5,320,638 | -0.20(-0.53%) |
Aug 07, 2017 | 36.90 | 37.25 | 36.78 | 37.09 | 3,243,321 | +0.20(+0.54%) |
Aug 04, 2017 | 36.66 | 36.96 | 36.57 | 36.89 | 3,776,551 | +0.38(+1.03%) |
Aug 03, 2017 | 36.65 | 37.02 | 36.47 | 36.52 | 2,735,156 | -0.07(-0.20%) |
Aug 02, 2017 | 36.86 | 37.09 | 36.42 | 36.59 | 3,907,054 | -0.48(-1.28%) |
Aug 01, 2017 | 36.96 | 37.09 | 36.53 | 37.06 | 7,868,120 | +0.13(+0.34%) |
Jul 31, 2017 | 37.22 | 37.27 | 36.48 | 36.94 | 6,138,267 | -0.14(-0.39%) |
Jul 28, 2017 | 37.03 | 37.12 | 36.81 | 37.08 | 2,777,790 | -0.04(-0.12%) |
Jul 27, 2017 | 36.69 | 37.19 | 36.56 | 37.13 | 12,428,742 | +0.50(+1.37%) |
Jul 26, 2017 | 36.59 | 36.78 | 36.26 | 36.62 | 5,042,577 | +0.00(+0.00%) |
Jul 25, 2017 | 35.77 | 36.68 | 35.77 | 36.62 | 7,817,493 | +0.94(+2.64%) |
Jul 24, 2017 | 36.05 | 36.08 | 35.60 | 35.68 | 3,120,365 | -0.54(-1.49%) |
Jul 21, 2017 | 36.52 | 36.52 | 36.04 | 36.22 | 1,836,308 | -0.21(-0.57%) |
Jul 20, 2017 | 36.52 | 36.63 | 36.33 | 36.43 | 2,751,001 | +0.08(+0.22%) |
Jul 19, 2017 | 36.08 | 36.42 | 36.08 | 36.34 | 2,418,309 | +0.34(+0.95%) |
Jul 18, 2017 | 36.10 | 36.15 | 35.81 | 36.00 | 2,852,379 | -0.09(-0.25%) |
Jul 17, 2017 | 35.80 | 36.29 | 35.80 | 36.09 | 5,597,647 | +0.32(+0.90%) |
Jul 14, 2017 | 35.93 | 36.10 | 35.56 | 35.77 | 4,448,354 | -0.06(-0.18%) |
Jul 13, 2017 | 35.33 | 35.93 | 35.27 | 35.83 | 10,327,478 | +0.81(+2.31%) |
Jul 12, 2017 | 35.01 | 35.31 | 34.95 | 35.03 | 9,361,277 | +0.22(+0.62%) |
Jul 11, 2017 | 34.88 | 34.99 | 34.58 | 34.81 | 2,620,612 | +0.04(+0.10%) |
Jul 10, 2017 | 35.45 | 35.62 | 34.77 | 34.77 | 5,471,677 | -0.85(-2.39%) |
Jul 07, 2017 | 35.58 | 35.76 | 35.35 | 35.63 | 2,883,032 | +0.22(+0.61%) |
Jul 06, 2017 | 36.19 | 35.34 | 35.41 | 5,708,673 | -0.78(-2.16%) | |
Jul 05, 2017 | 36.53 | 36.73 | 36.08 | 36.19 | 3,118,307 | -0.62(-1.68%) |