Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.49 | 37.57 | 37.06 | 37.45 | 2,245,344 | +0.06(+0.16%) |
Sep 28, 2017 | 37.36 | 37.85 | 36.91 | 37.39 | 2,867,301 | +0.70(+1.90%) |
Sep 27, 2017 | 35.79 | 36.81 | 35.79 | 36.70 | 1,055,466 | +0.96(+2.70%) |
Sep 26, 2017 | 36.63 | 36.63 | 35.64 | 35.73 | 1,346,167 | -0.66(-1.81%) |
Sep 25, 2017 | 36.99 | 37.09 | 36.23 | 36.39 | 1,439,504 | -0.54(-1.46%) |
Sep 22, 2017 | 36.71 | 36.95 | 36.32 | 36.93 | 1,844,506 | +0.11(+0.29%) |
Sep 21, 2017 | 37.56 | 37.83 | 36.70 | 36.82 | 2,056,307 | -0.81(-2.14%) |
Sep 20, 2017 | 37.12 | 37.83 | 36.82 | 37.63 | 7,932,918 | -0.03(-0.08%) |
Sep 19, 2017 | 38.08 | 38.44 | 37.51 | 37.66 | 1,500,682 | -0.47(-1.24%) |
Sep 18, 2017 | 38.07 | 38.55 | 37.95 | 38.13 | 2,209,187 | -0.01(-0.03%) |
Sep 15, 2017 | 37.59 | 38.76 | 37.59 | 38.14 | 5,864,973 | +0.42(+1.12%) |
Sep 14, 2017 | 38.24 | 38.36 | 37.63 | 37.72 | 1,875,362 | -0.61(-1.59%) |
Sep 13, 2017 | 38.61 | 38.99 | 38.09 | 38.33 | 1,584,153 | -0.32(-0.84%) |
Sep 12, 2017 | 38.57 | 38.79 | 37.93 | 38.65 | 1,326,886 | +0.19(+0.49%) |
Sep 11, 2017 | 38.62 | 39.01 | 38.38 | 38.47 | 1,604,925 | +0.19(+0.49%) |
Sep 08, 2017 | 37.98 | 38.55 | 37.96 | 38.28 | 725,097 | +0.14(+0.36%) |
Sep 07, 2017 | 38.51 | 38.79 | 37.44 | 38.14 | 1,315,114 | -0.25(-0.64%) |
Sep 06, 2017 | 37.61 | 38.55 | 37.35 | 38.39 | 1,296,100 | +0.77(+2.04%) |
Sep 05, 2017 | 38.35 | 38.67 | 36.90 | 37.62 | 2,243,722 | -0.65(-1.70%) |
Sep 01, 2017 | 38.77 | 39.02 | 37.88 | 38.27 | 613,093 | -0.37(-0.97%) |
Aug 31, 2017 | 38.23 | 38.79 | 38.23 | 38.64 | 697,980 | +0.40(+1.05%) |
Aug 30, 2017 | 37.30 | 38.33 | 37.06 | 38.24 | 801,918 | +1.03(+2.77%) |
Aug 29, 2017 | 36.98 | 37.30 | 36.62 | 37.21 | 628,666 | +0.01(+0.03%) |
Aug 28, 2017 | 37.19 | 37.26 | 36.55 | 37.20 | 728,895 | +0.17(+0.45%) |
Aug 25, 2017 | 37.98 | 38.35 | 36.73 | 37.03 | 1,781,883 | -0.88(-2.31%) |
Aug 24, 2017 | 37.49 | 38.17 | 37.23 | 37.91 | 1,560,839 | +0.39(+1.05%) |
Aug 23, 2017 | 36.23 | 37.65 | 36.18 | 37.51 | 2,489,454 | +1.22(+3.36%) |
Aug 22, 2017 | 34.59 | 36.38 | 34.58 | 36.29 | 2,291,408 | +1.73(+5.01%) |
Aug 21, 2017 | 33.62 | 34.72 | 33.52 | 34.56 | 2,502,419 | +0.93(+2.78%) |
Aug 18, 2017 | 33.48 | 34.05 | 33.38 | 33.63 | 1,437,187 | +0.02(+0.06%) |
Aug 17, 2017 | 34.13 | 34.34 | 33.55 | 33.61 | 1,108,264 | -0.39(-1.16%) |
Aug 16, 2017 | 33.82 | 34.17 | 33.54 | 34.00 | 1,560,580 | +0.30(+0.90%) |
Aug 15, 2017 | 33.23 | 33.88 | 33.15 | 33.70 | 1,185,062 | +0.39(+1.18%) |
Aug 14, 2017 | 34.21 | 34.26 | 33.24 | 33.30 | 1,160,518 | -0.73(-2.14%) |
Aug 11, 2017 | 33.42 | 34.11 | 33.39 | 34.03 | 1,362,155 | +0.59(+1.76%) |
Aug 10, 2017 | 32.79 | 33.63 | 32.79 | 33.44 | 1,488,611 | +0.47(+1.43%) |
Aug 09, 2017 | 33.57 | 33.57 | 32.45 | 32.97 | 1,528,068 | -0.94(-2.78%) |
Aug 08, 2017 | 34.43 | 34.48 | 33.74 | 33.91 | 780,445 | -0.44(-1.29%) |
Aug 07, 2017 | 34.59 | 34.83 | 34.19 | 34.36 | 1,038,244 | -0.24(-0.68%) |
Aug 04, 2017 | 34.66 | 34.77 | 34.42 | 34.59 | 1,250,772 | -0.03(-0.09%) |
Aug 03, 2017 | 34.75 | 34.83 | 34.44 | 34.62 | 928,070 | -0.21(-0.59%) |
Aug 02, 2017 | 34.53 | 34.86 | 33.91 | 34.83 | 705,782 | +0.18(+0.51%) |
Aug 01, 2017 | 34.62 | 34.80 | 34.27 | 34.65 | 850,530 | +0.07(+0.20%) |
Jul 31, 2017 | 34.52 | 34.61 | 34.25 | 34.58 | 1,278,697 | +0.23(+0.66%) |
Jul 28, 2017 | 33.48 | 34.61 | 33.36 | 34.36 | 1,114,888 | +0.65(+1.93%) |
Jul 27, 2017 | 33.62 | 33.94 | 33.14 | 33.71 | 761,435 | +0.15(+0.44%) |
Jul 26, 2017 | 33.78 | 33.96 | 33.44 | 33.56 | 905,991 | -0.22(-0.64%) |
Jul 25, 2017 | 33.83 | 33.83 | 33.35 | 33.78 | 904,720 | +0.02(+0.06%) |
Jul 24, 2017 | 33.67 | 33.95 | 33.54 | 33.76 | 4,624,907 | +0.10(+0.29%) |
Jul 21, 2017 | 33.27 | 33.66 | 33.16 | 33.66 | 1,319,697 | +0.43(+1.30%) |
Jul 20, 2017 | 33.05 | 33.59 | 32.44 | 33.23 | 2,801,821 | +0.17(+0.51%) |
Jul 19, 2017 | 33.18 | 33.18 | 32.52 | 33.06 | 1,237,416 | +0.10(+0.30%) |
Jul 18, 2017 | 33.23 | 33.33 | 32.69 | 32.96 | 1,359,736 | -0.38(-1.15%) |
Jul 17, 2017 | 33.42 | 33.77 | 33.25 | 33.34 | 1,029,158 | +0.03(+0.10%) |
Jul 14, 2017 | 33.30 | 33.46 | 33.09 | 33.31 | 815,129 | +0.23(+0.70%) |
Jul 13, 2017 | 33.62 | 33.86 | 32.83 | 33.08 | 1,490,897 | -0.41(-1.23%) |
Jul 12, 2017 | 33.97 | 34.05 | 32.93 | 33.49 | 1,141,770 | -0.28(-0.82%) |
Jul 11, 2017 | 34.02 | 34.32 | 33.71 | 33.77 | 1,697,804 | -0.26(-0.75%) |
Jul 10, 2017 | 34.15 | 34.35 | 33.81 | 34.02 | 1,698,120 | -0.11(-0.32%) |
Jul 07, 2017 | 33.45 | 34.26 | 33.44 | 34.13 | 2,463,703 | +0.70(+2.09%) |
Jul 06, 2017 | 34.66 | 33.39 | 33.43 | 5,865,336 | -2.25(-6.31%) | |
Jul 05, 2017 | 35.62 | 36.38 | 35.34 | 35.68 | 972,269 | -0.05(-0.14%) |