Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.67 | 33.25 | 32.64 | 33.21 | 1,252,740 | +0.59(+1.81%) |
Sep 28, 2017 | 33.09 | 33.18 | 32.56 | 32.62 | 968,772 | -0.58(-1.75%) |
Sep 27, 2017 | 33.11 | 33.36 | 32.84 | 33.20 | 514,068 | +0.35(+1.07%) |
Sep 26, 2017 | 32.92 | 33.06 | 32.76 | 32.85 | 811,483 | +0.20(+0.61%) |
Sep 25, 2017 | 33.18 | 33.39 | 32.43 | 32.65 | 1,428,400 | -0.52(-1.57%) |
Sep 22, 2017 | 33.10 | 33.32 | 33.07 | 33.17 | 964,632 | -0.09(-0.27%) |
Sep 21, 2017 | 33.11 | 33.38 | 32.99 | 33.26 | 366,217 | +0.09(+0.27%) |
Sep 20, 2017 | 32.86 | 33.27 | 32.39 | 33.17 | 1,476,865 | +0.43(+1.31%) |
Sep 19, 2017 | 34.22 | 34.25 | 32.44 | 32.74 | 2,725,890 | -1.60(-4.66%) |
Sep 18, 2017 | 33.66 | 34.34 | 33.66 | 34.34 | 1,726,460 | +0.76(+2.26%) |
Sep 15, 2017 | 33.33 | 33.62 | 33.14 | 33.58 | 1,350,931 | +0.32(+0.96%) |
Sep 14, 2017 | 33.45 | 33.46 | 33.08 | 33.26 | 1,270,998 | -0.23(-0.69%) |
Sep 13, 2017 | 34.01 | 34.01 | 33.42 | 33.49 | 994,832 | -0.58(-1.70%) |
Sep 12, 2017 | 34.03 | 34.52 | 33.90 | 34.07 | 1,173,644 | +0.17(+0.52%) |
Sep 11, 2017 | 33.24 | 33.91 | 33.15 | 33.90 | 1,572,066 | +0.86(+2.59%) |
Sep 08, 2017 | 32.88 | 33.11 | 32.88 | 33.04 | 974,954 | +0.03(+0.09%) |
Sep 07, 2017 | 32.80 | 33.06 | 32.73 | 33.01 | 1,285,814 | +0.29(+0.89%) |
Sep 06, 2017 | 32.40 | 32.98 | 32.26 | 32.72 | 1,450,758 | +0.31(+0.96%) |
Sep 05, 2017 | 32.94 | 33.21 | 32.30 | 32.41 | 1,126,201 | -0.56(-1.70%) |
Sep 01, 2017 | 33.09 | 33.38 | 32.89 | 32.97 | 1,052,140 | -0.09(-0.27%) |
Aug 31, 2017 | 32.63 | 33.18 | 32.46 | 33.06 | 1,856,839 | +0.28(+0.85%) |
Aug 30, 2017 | 32.81 | 32.90 | 32.60 | 32.78 | 1,245,102 | +0.00(+0.00%) |
Aug 29, 2017 | 32.53 | 32.97 | 32.40 | 32.78 | 1,150,492 | -0.12(-0.36%) |
Aug 28, 2017 | 33.00 | 33.10 | 32.80 | 32.90 | 1,187,723 | +0.00(+0.00%) |
Aug 25, 2017 | 32.81 | 33.07 | 32.65 | 32.90 | 1,282,168 | +0.10(+0.30%) |
Aug 24, 2017 | 33.00 | 33.11 | 32.73 | 32.80 | 1,120,942 | -0.09(-0.27%) |
Aug 23, 2017 | 32.96 | 33.26 | 32.70 | 32.89 | 2,332,952 | -0.38(-1.14%) |
Aug 22, 2017 | 33.00 | 33.38 | 33.00 | 33.27 | 1,420,811 | +0.27(+0.82%) |
Aug 21, 2017 | 32.91 | 33.09 | 32.47 | 33.00 | 2,163,320 | +0.00(+0.00%) |
Aug 18, 2017 | 32.75 | 33.06 | 32.14 | 33.00 | 1,933,362 | +0.16(+0.49%) |
Aug 17, 2017 | 33.84 | 34.10 | 32.80 | 32.84 | 2,340,293 | -0.01(-0.03%) |
Aug 16, 2017 | 32.89 | 33.35 | 32.68 | 32.85 | 2,275,466 | +0.01(+0.03%) |
Aug 15, 2017 | 32.73 | 33.13 | 32.65 | 32.84 | 2,736,693 | +0.24(+0.74%) |
Aug 14, 2017 | 32.09 | 32.84 | 31.67 | 32.60 | 2,331,653 | +0.67(+2.10%) |
Aug 11, 2017 | 31.68 | 32.07 | 31.58 | 31.93 | 2,252,802 | +0.27(+0.85%) |
Aug 10, 2017 | 32.40 | 32.65 | 31.62 | 31.66 | 2,641,449 | -0.59(-1.83%) |
Aug 09, 2017 | 31.88 | 32.26 | 31.78 | 32.25 | 2,677,513 | +0.09(+0.28%) |
Aug 08, 2017 | 32.65 | 32.73 | 32.09 | 32.16 | 2,629,593 | -0.58(-1.77%) |
Aug 07, 2017 | 32.56 | 32.94 | 32.29 | 32.74 | 2,351,729 | +0.13(+0.40%) |
Aug 04, 2017 | 32.50 | 32.77 | 31.73 | 32.61 | 4,742,316 | -0.94(-2.79%) |
Aug 03, 2017 | 31.90 | 33.77 | 31.03 | 33.55 | 12,056,300 | -3.61(-9.73%) |
Aug 02, 2017 | 37.05 | 37.56 | 37.00 | 37.16 | 3,068,072 | +0.16(+0.43%) |
Aug 01, 2017 | 36.94 | 37.08 | 36.50 | 37.00 | 1,661,067 | +0.22(+0.60%) |
Jul 31, 2017 | 36.67 | 37.17 | 36.56 | 36.78 | 1,619,031 | -0.16(-0.43%) |
Jul 28, 2017 | 36.33 | 36.98 | 36.09 | 36.94 | 1,537,759 | +0.41(+1.12%) |
Jul 27, 2017 | 36.09 | 36.74 | 36.01 | 36.53 | 2,188,884 | +0.52(+1.44%) |
Jul 26, 2017 | 35.85 | 36.01 | 35.61 | 36.01 | 1,617,544 | +0.27(+0.76%) |
Jul 25, 2017 | 35.49 | 36.00 | 35.42 | 35.74 | 1,300,378 | +0.29(+0.82%) |
Jul 24, 2017 | 35.25 | 35.50 | 35.08 | 35.45 | 1,037,828 | +0.17(+0.48%) |
Jul 21, 2017 | 34.97 | 35.31 | 34.74 | 35.28 | 1,329,805 | +0.02(+0.06%) |
Jul 20, 2017 | 35.33 | 34.91 | 35.26 | 919,299 | +0.07(+0.20%) | |
Jul 19, 2017 | 34.51 | 35.26 | 34.38 | 35.19 | 2,542,485 | +0.69(+2.00%) |
Jul 18, 2017 | 34.58 | 34.68 | 34.24 | 34.50 | 2,401,702 | -0.25(-0.72%) |
Jul 17, 2017 | 35.23 | 35.26 | 34.73 | 34.75 | 3,879,641 | -0.38(-1.08%) |
Jul 14, 2017 | 35.53 | 35.59 | 35.05 | 35.13 | 3,543,944 | -0.52(-1.46%) |
Jul 13, 2017 | 35.55 | 35.94 | 35.23 | 35.65 | 4,133,767 | +0.13(+0.37%) |
Jul 12, 2017 | 38.23 | 38.23 | 34.54 | 35.52 | 11,423,407 | -2.48(-6.53%) |
Jul 11, 2017 | 38.10 | 38.29 | 37.97 | 38.00 | 1,018,039 | -0.11(-0.29%) |
Jul 10, 2017 | 38.17 | 38.45 | 37.85 | 38.11 | 1,385,624 | -0.04(-0.10%) |
Jul 07, 2017 | 37.78 | 38.46 | 37.74 | 38.15 | 2,753,634 | +0.36(+0.95%) |
Jul 06, 2017 | 37.75 | 38.00 | 37.51 | 37.79 | 3,517,508 | +0.01(+0.03%) |
Jul 05, 2017 | 38.26 | 38.30 | 37.69 | 37.78 | 2,024,442 | -0.43(-1.13%) |