Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.85 | 38.35 | 37.76 | 38.04 | 3,961,116 | +0.19(+0.51%) |
Sep 28, 2017 | 37.76 | 37.85 | 37.34 | 37.85 | 1,843,519 | +0.18(+0.47%) |
Sep 27, 2017 | 37.95 | 37.24 | 37.67 | 2,452,518 | +0.77(+2.08%) | |
Sep 26, 2017 | 36.82 | 37.01 | 36.65 | 36.90 | 1,174,043 | +0.20(+0.55%) |
Sep 25, 2017 | 36.58 | 36.91 | 36.41 | 36.70 | 1,696,682 | +0.02(+0.05%) |
Sep 22, 2017 | 36.51 | 36.71 | 36.36 | 36.68 | 1,402,096 | +0.04(+0.12%) |
Sep 21, 2017 | 36.36 | 36.74 | 36.36 | 36.64 | 2,027,073 | +0.15(+0.42%) |
Sep 20, 2017 | 36.07 | 36.58 | 35.75 | 36.49 | 8,914,842 | +0.44(+1.22%) |
Sep 19, 2017 | 35.82 | 36.18 | 35.81 | 36.05 | 2,547,276 | +0.25(+0.71%) |
Sep 18, 2017 | 35.52 | 35.93 | 35.48 | 35.80 | 2,148,322 | +0.44(+1.24%) |
Sep 15, 2017 | 35.04 | 35.40 | 34.96 | 35.36 | 2,116,867 | +0.17(+0.49%) |
Sep 14, 2017 | 35.56 | 35.62 | 35.14 | 35.19 | 3,073,507 | -0.30(-0.85%) |
Sep 13, 2017 | 35.30 | 35.54 | 35.19 | 35.49 | 2,865,738 | +0.10(+0.28%) |
Sep 12, 2017 | 34.83 | 35.49 | 34.77 | 35.39 | 6,358,432 | +0.75(+2.16%) |
Sep 11, 2017 | 34.25 | 34.83 | 34.09 | 34.64 | 5,218,923 | +0.84(+2.49%) |
Sep 08, 2017 | 33.46 | 33.99 | 33.33 | 33.80 | 4,028,458 | +0.34(+1.03%) |
Sep 07, 2017 | 34.22 | 34.28 | 33.28 | 33.46 | 4,961,834 | -0.84(-2.45%) |
Sep 06, 2017 | 34.44 | 34.58 | 34.16 | 34.30 | 3,294,356 | +0.03(+0.10%) |
Sep 05, 2017 | 34.99 | 35.11 | 34.18 | 34.26 | 3,035,422 | -1.04(-2.95%) |
Sep 01, 2017 | 35.15 | 35.47 | 35.07 | 35.30 | 1,824,093 | +0.24(+0.70%) |
Aug 31, 2017 | 35.14 | 35.26 | 35.00 | 35.06 | 2,097,957 | -0.01(-0.02%) |
Aug 30, 2017 | 34.99 | 35.19 | 34.83 | 35.07 | 871,320 | +0.17(+0.48%) |
Aug 29, 2017 | 34.67 | 34.98 | 34.55 | 34.90 | 1,512,017 | -0.24(-0.69%) |
Aug 28, 2017 | 35.51 | 35.53 | 35.01 | 35.14 | 1,429,547 | -0.27(-0.76%) |
Aug 25, 2017 | 35.56 | 35.24 | 35.41 | 1,449,458 | +0.18(+0.52%) | |
Aug 24, 2017 | 35.28 | 35.30 | 35.05 | 35.23 | 1,556,262 | +0.13(+0.36%) |
Aug 23, 2017 | 34.72 | 35.34 | 34.71 | 35.10 | 1,248,926 | +0.06(+0.17%) |
Aug 22, 2017 | 34.87 | 35.09 | 34.80 | 35.04 | 1,554,414 | +0.35(+1.02%) |
Aug 21, 2017 | 34.73 | 34.82 | 34.51 | 34.69 | 1,411,488 | -0.10(-0.29%) |
Aug 18, 2017 | 34.54 | 35.04 | 34.47 | 34.79 | 2,961,400 | -0.01(-0.02%) |
Aug 17, 2017 | 35.56 | 35.66 | 34.74 | 34.80 | 3,208,432 | -0.90(-2.52%) |
Aug 16, 2017 | 35.93 | 36.01 | 35.57 | 35.70 | 1,829,301 | -0.11(-0.31%) |
Aug 15, 2017 | 36.25 | 36.30 | 35.79 | 35.81 | 1,101,724 | -0.05(-0.14%) |
Aug 14, 2017 | 35.55 | 35.97 | 35.55 | 35.86 | 2,297,844 | +0.69(+1.96%) |
Aug 11, 2017 | 35.40 | 35.62 | 35.02 | 35.17 | 2,414,790 | -0.22(-0.62%) |
Aug 10, 2017 | 36.04 | 36.09 | 35.36 | 35.39 | 2,899,125 | -0.96(-2.64%) |
Aug 09, 2017 | 36.28 | 36.49 | 36.18 | 36.35 | 2,169,883 | -0.34(-0.94%) |
Aug 08, 2017 | 36.56 | 37.22 | 36.51 | 36.69 | 1,743,257 | +0.08(+0.23%) |
Aug 07, 2017 | 36.83 | 36.93 | 36.60 | 36.61 | 1,277,306 | -0.22(-0.59%) |
Aug 04, 2017 | 36.86 | 37.09 | 36.72 | 36.83 | 2,197,029 | +0.29(+0.81%) |
Aug 03, 2017 | 36.67 | 36.77 | 36.43 | 36.53 | 1,373,650 | -0.21(-0.57%) |
Aug 02, 2017 | 36.76 | 36.85 | 36.49 | 36.74 | 1,032,959 | +0.03(+0.07%) |
Aug 01, 2017 | 36.67 | 36.75 | 36.49 | 36.72 | 1,355,272 | +0.29(+0.81%) |
Jul 31, 2017 | 36.30 | 36.63 | 36.25 | 36.42 | 1,725,761 | +0.21(+0.58%) |
Jul 28, 2017 | 36.36 | 36.51 | 36.01 | 36.21 | 2,620,055 | -0.23(-0.62%) |
Jul 27, 2017 | 36.51 | 36.75 | 36.26 | 36.44 | 2,305,450 | -0.06(-0.16%) |
Jul 26, 2017 | 37.14 | 37.19 | 36.37 | 36.50 | 2,806,075 | -0.61(-1.65%) |
Jul 25, 2017 | 37.03 | 37.36 | 37.01 | 37.11 | 5,654,470 | +0.55(+1.52%) |
Jul 24, 2017 | 36.28 | 36.62 | 36.28 | 36.56 | 1,020,318 | +0.25(+0.69%) |
Jul 21, 2017 | 36.51 | 36.67 | 36.14 | 36.30 | 1,937,283 | -0.27(-0.74%) |
Jul 20, 2017 | 36.62 | 36.83 | 36.38 | 36.57 | 1,303,460 | -0.03(-0.07%) |
Jul 19, 2017 | 36.77 | 36.85 | 36.39 | 36.60 | 1,497,899 | -0.11(-0.30%) |
Jul 18, 2017 | 36.52 | 36.78 | 36.40 | 36.71 | 5,448,464 | -0.13(-0.36%) |
Jul 17, 2017 | 36.75 | 36.93 | 36.54 | 36.84 | 1,404,063 | +0.05(+0.14%) |
Jul 14, 2017 | 36.52 | 36.99 | 36.23 | 36.79 | 1,946,587 | -0.19(-0.52%) |
Jul 13, 2017 | 36.98 | 37.06 | 36.52 | 36.98 | 1,484,467 | +0.14(+0.39%) |
Jul 12, 2017 | 36.77 | 37.04 | 36.69 | 36.84 | 1,169,648 | -0.03(-0.09%) |
Jul 11, 2017 | 37.04 | 37.05 | 36.67 | 36.88 | 3,213,073 | -0.13(-0.34%) |
Jul 10, 2017 | 37.04 | 37.19 | 36.85 | 37.00 | 2,060,827 | -0.15(-0.41%) |
Jul 07, 2017 | 37.15 | 37.22 | 36.73 | 37.15 | 2,624,421 | +0.22(+0.59%) |
Jul 06, 2017 | 37.42 | 37.45 | 36.88 | 36.93 | 3,844,665 | -0.41(-1.10%) |
Jul 05, 2017 | 37.56 | 37.56 | 36.96 | 37.35 | 4,814,664 | +0.03(+0.07%) |