Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.92 | 38.41 | 37.69 | 38.29 | 2,400,698 | +0.45(+1.20%) |
Sep 28, 2017 | 37.16 | 37.85 | 37.05 | 37.84 | 2,453,473 | +0.68(+1.84%) |
Sep 27, 2017 | 37.40 | 37.44 | 36.78 | 37.16 | 2,264,046 | +0.03(+0.07%) |
Sep 26, 2017 | 37.30 | 37.34 | 36.95 | 37.13 | 1,691,286 | +0.00(+0.00%) |
Sep 25, 2017 | 36.55 | 37.25 | 36.55 | 37.13 | 1,778,859 | +0.42(+1.16%) |
Sep 22, 2017 | 36.80 | 36.90 | 36.47 | 36.70 | 1,795,811 | -0.08(-0.23%) |
Sep 21, 2017 | 36.76 | 36.97 | 36.56 | 36.79 | 1,388,843 | +0.09(+0.25%) |
Sep 20, 2017 | 37.18 | 37.18 | 36.37 | 36.69 | 1,740,563 | -0.42(-1.14%) |
Sep 19, 2017 | 36.81 | 37.33 | 36.74 | 37.12 | 2,476,833 | +0.23(+0.63%) |
Sep 18, 2017 | 36.57 | 36.98 | 36.39 | 36.89 | 1,796,633 | +0.50(+1.37%) |
Sep 15, 2017 | 36.12 | 36.57 | 35.96 | 36.39 | 3,210,184 | +0.18(+0.51%) |
Sep 14, 2017 | 36.07 | 36.68 | 36.06 | 36.20 | 2,197,058 | -0.61(-1.66%) |
Sep 13, 2017 | 37.11 | 37.16 | 36.45 | 36.81 | 2,732,790 | -0.30(-0.82%) |
Sep 12, 2017 | 36.72 | 37.15 | 36.64 | 37.12 | 1,423,606 | +0.49(+1.34%) |
Sep 11, 2017 | 36.53 | 36.84 | 36.21 | 36.63 | 2,436,452 | +0.19(+0.53%) |
Sep 08, 2017 | 35.99 | 36.69 | 35.87 | 36.44 | 2,466,109 | +0.49(+1.36%) |
Sep 07, 2017 | 36.07 | 36.40 | 35.83 | 35.95 | 2,434,541 | +0.03(+0.08%) |
Sep 06, 2017 | 35.37 | 36.06 | 35.36 | 35.92 | 2,602,511 | +0.33(+0.93%) |
Sep 05, 2017 | 35.91 | 36.14 | 34.96 | 35.59 | 2,507,142 | -0.42(-1.18%) |
Sep 01, 2017 | 36.05 | 36.26 | 35.94 | 36.01 | 1,853,889 | +0.04(+0.10%) |
Aug 31, 2017 | 35.37 | 36.10 | 35.32 | 35.97 | 2,514,329 | +0.68(+1.94%) |
Aug 30, 2017 | 34.94 | 35.48 | 34.87 | 35.29 | 2,267,299 | +0.34(+0.98%) |
Aug 29, 2017 | 34.66 | 35.14 | 34.63 | 34.95 | 2,229,157 | -0.03(-0.08%) |
Aug 28, 2017 | 34.98 | 35.03 | 34.57 | 34.98 | 2,355,022 | +0.09(+0.26%) |
Aug 25, 2017 | 34.33 | 35.14 | 34.33 | 34.88 | 2,482,903 | +0.72(+2.11%) |
Aug 24, 2017 | 34.70 | 34.92 | 34.14 | 34.16 | 2,635,099 | -0.47(-1.36%) |
Aug 23, 2017 | 34.50 | 35.12 | 34.18 | 34.63 | 3,292,330 | +0.22(+0.64%) |
Aug 22, 2017 | 34.90 | 35.09 | 33.75 | 34.41 | 5,320,275 | -0.91(-2.59%) |
Aug 21, 2017 | 35.27 | 35.46 | 35.07 | 35.33 | 2,149,018 | +0.10(+0.29%) |
Aug 18, 2017 | 35.54 | 35.68 | 35.21 | 35.23 | 2,333,757 | -0.44(-1.24%) |
Aug 17, 2017 | 36.55 | 36.67 | 35.64 | 35.67 | 1,273,422 | -0.99(-2.70%) |
Aug 16, 2017 | 36.35 | 36.66 | 36.20 | 36.66 | 1,454,016 | +0.45(+1.25%) |
Aug 15, 2017 | 36.14 | 36.39 | 36.06 | 36.20 | 1,409,160 | +0.12(+0.33%) |
Aug 14, 2017 | 36.07 | 36.36 | 35.89 | 36.08 | 1,059,321 | +0.32(+0.90%) |
Aug 11, 2017 | 35.38 | 35.89 | 35.24 | 35.76 | 1,088,305 | +0.29(+0.81%) |
Aug 10, 2017 | 36.34 | 36.40 | 35.48 | 35.48 | 2,209,791 | -1.15(-3.13%) |
Aug 09, 2017 | 36.58 | 36.84 | 36.40 | 36.62 | 1,253,199 | -0.17(-0.45%) |
Aug 08, 2017 | 36.70 | 37.07 | 36.48 | 36.79 | 1,476,618 | +0.10(+0.28%) |
Aug 07, 2017 | 36.75 | 36.78 | 36.50 | 36.68 | 755,366 | +0.00(+0.00%) |
Aug 04, 2017 | 36.75 | 36.40 | 36.68 | 1,169,563 | +0.27(+0.74%) | |
Aug 03, 2017 | 36.42 | 36.50 | 36.19 | 36.42 | 1,081,278 | +0.01(+0.03%) |
Aug 02, 2017 | 36.42 | 36.68 | 36.08 | 36.41 | 1,458,037 | -0.01(-0.03%) |
Aug 01, 2017 | 35.68 | 36.46 | 35.65 | 36.42 | 1,435,258 | +0.78(+2.20%) |
Jul 31, 2017 | 35.94 | 36.10 | 35.56 | 35.63 | 1,342,909 | -0.23(-0.64%) |
Jul 28, 2017 | 36.15 | 36.43 | 35.65 | 35.86 | 1,644,922 | -0.44(-1.22%) |
Jul 27, 2017 | 36.20 | 36.49 | 36.00 | 36.31 | 1,089,074 | +0.03(+0.08%) |
Jul 26, 2017 | 36.70 | 36.74 | 36.19 | 36.28 | 1,373,961 | -0.46(-1.26%) |
Jul 25, 2017 | 36.23 | 36.77 | 36.05 | 36.74 | 1,956,931 | +0.54(+1.48%) |
Jul 24, 2017 | 36.29 | 36.30 | 35.99 | 36.20 | 1,605,952 | -0.08(-0.23%) |
Jul 21, 2017 | 36.22 | 36.92 | 36.22 | 36.29 | 2,449,981 | +0.05(+0.13%) |
Jul 20, 2017 | 36.62 | 36.62 | 36.05 | 36.24 | 1,219,232 | -0.22(-0.61%) |
Jul 19, 2017 | 36.47 | 36.80 | 36.38 | 36.46 | 1,536,843 | +0.30(+0.84%) |
Jul 18, 2017 | 36.74 | 36.80 | 35.97 | 36.16 | 2,056,111 | -0.66(-1.78%) |
Jul 17, 2017 | 37.08 | 37.17 | 36.75 | 36.81 | 1,170,628 | -0.28(-0.75%) |
Jul 14, 2017 | 37.03 | 37.23 | 36.92 | 37.09 | 1,518,227 | +0.06(+0.15%) |
Jul 13, 2017 | 36.61 | 37.08 | 36.54 | 37.04 | 1,684,928 | +0.37(+1.01%) |
Jul 12, 2017 | 37.25 | 37.58 | 36.34 | 36.67 | 1,985,596 | -0.37(-1.00%) |
Jul 11, 2017 | 37.03 | 37.19 | 36.64 | 37.04 | 3,157,666 | -0.70(-1.86%) |
Jul 10, 2017 | 37.14 | 37.85 | 36.92 | 37.74 | 1,968,634 | +0.50(+1.34%) |
Jul 07, 2017 | 36.12 | 37.44 | 36.12 | 37.24 | 2,651,851 | +1.12(+3.09%) |
Jul 06, 2017 | 36.35 | 36.39 | 35.95 | 36.12 | 2,259,670 | -0.38(-1.04%) |
Jul 05, 2017 | 36.18 | 36.54 | 35.96 | 36.50 | 1,312,128 | +0.26(+0.71%) |