Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.22 | 36.55 | 36.01 | 36.04 | 1,746,104 | +0.06(+0.17%) |
Sep 28, 2017 | 37.18 | 37.50 | 35.91 | 35.98 | 3,076,073 | -1.32(-3.53%) |
Sep 27, 2017 | 36.40 | 37.50 | 36.12 | 37.30 | 2,612,898 | +0.72(+1.97%) |
Sep 26, 2017 | 36.90 | 37.47 | 36.34 | 36.58 | 2,457,811 | -0.08(-0.23%) |
Sep 25, 2017 | 38.69 | 38.76 | 35.49 | 36.66 | 9,667,736 | -2.79(-7.08%) |
Sep 22, 2017 | 39.39 | 39.57 | 39.20 | 39.45 | 1,294,848 | +0.11(+0.28%) |
Sep 21, 2017 | 39.01 | 39.70 | 38.68 | 39.34 | 1,630,173 | +0.28(+0.73%) |
Sep 20, 2017 | 38.77 | 39.17 | 38.51 | 39.06 | 1,733,967 | +0.28(+0.73%) |
Sep 19, 2017 | 38.89 | 39.21 | 38.46 | 38.77 | 1,982,251 | +0.01(+0.02%) |
Sep 18, 2017 | 39.32 | 39.85 | 38.52 | 38.76 | 1,975,827 | -0.30(-0.77%) |
Sep 15, 2017 | 38.37 | 39.21 | 37.93 | 39.07 | 3,249,938 | +0.85(+2.23%) |
Sep 14, 2017 | 39.31 | 39.64 | 38.10 | 38.21 | 3,016,300 | -1.28(-3.24%) |
Sep 13, 2017 | 39.71 | 39.77 | 39.20 | 39.49 | 2,601,622 | -0.36(-0.91%) |
Sep 12, 2017 | 39.57 | 40.28 | 39.57 | 39.86 | 3,164,901 | +0.30(+0.76%) |
Sep 11, 2017 | 40.36 | 40.44 | 39.39 | 39.55 | 3,140,188 | -0.52(-1.29%) |
Sep 08, 2017 | 40.58 | 40.68 | 39.78 | 40.07 | 2,709,270 | -0.67(-1.64%) |
Sep 07, 2017 | 39.44 | 40.88 | 39.22 | 40.74 | 3,946,965 | +1.33(+3.39%) |
Sep 06, 2017 | 38.70 | 39.58 | 37.81 | 39.40 | 4,311,523 | -0.21(-0.54%) |
Sep 05, 2017 | 39.88 | 38.01 | 39.62 | 4,153,130 | +1.61(+4.23%) | |
Sep 01, 2017 | 38.16 | 38.38 | 37.95 | 38.01 | 2,369,600 | +0.01(+0.02%) |
Aug 31, 2017 | 37.92 | 38.41 | 37.63 | 38.00 | 2,175,284 | +0.14(+0.38%) |
Aug 30, 2017 | 37.16 | 38.23 | 36.59 | 37.86 | 2,147,342 | +0.78(+2.11%) |
Aug 29, 2017 | 36.99 | 37.20 | 36.34 | 37.07 | 2,619,773 | -0.26(-0.69%) |
Aug 28, 2017 | 37.03 | 37.40 | 36.61 | 37.33 | 1,997,865 | +0.23(+0.62%) |
Aug 25, 2017 | 37.56 | 38.13 | 36.72 | 37.10 | 4,511,333 | -1.42(-3.69%) |
Aug 24, 2017 | 37.35 | 39.00 | 37.35 | 38.52 | 5,194,043 | +1.76(+4.79%) |
Aug 23, 2017 | 36.34 | 37.01 | 36.03 | 36.76 | 1,885,938 | +0.22(+0.61%) |
Aug 22, 2017 | 36.16 | 36.61 | 35.94 | 36.54 | 1,944,434 | +0.54(+1.51%) |
Aug 21, 2017 | 35.51 | 36.14 | 35.38 | 36.00 | 2,540,031 | +0.50(+1.40%) |
Aug 18, 2017 | 34.71 | 35.77 | 34.64 | 35.50 | 2,913,676 | +0.63(+1.81%) |
Aug 17, 2017 | 35.37 | 35.85 | 34.83 | 34.87 | 4,272,584 | -0.85(-2.39%) |
Aug 16, 2017 | 36.38 | 37.11 | 35.63 | 35.72 | 3,617,347 | -0.44(-1.20%) |
Aug 15, 2017 | 36.80 | 36.94 | 36.11 | 36.16 | 3,457,739 | -0.73(-1.98%) |
Aug 14, 2017 | 37.67 | 37.69 | 36.75 | 36.89 | 5,065,301 | -0.62(-1.66%) |
Aug 11, 2017 | 35.42 | 37.67 | 35.38 | 37.51 | 6,204,507 | +2.20(+6.22%) |
Aug 10, 2017 | 35.78 | 37.08 | 35.01 | 35.31 | 8,536,940 | -0.74(-2.05%) |
Aug 09, 2017 | 32.50 | 36.30 | 31.61 | 36.05 | 17,065,620 | +0.88(+2.50%) |
Aug 08, 2017 | 35.20 | 35.55 | 34.55 | 35.17 | 6,145,055 | -0.01(-0.03%) |
Aug 07, 2017 | 35.12 | 35.81 | 34.90 | 35.18 | 5,139,118 | +0.04(+0.13%) |
Aug 04, 2017 | 35.38 | 33.62 | 35.14 | 4,359,440 | +1.51(+4.50%) | |
Aug 03, 2017 | 33.42 | 33.77 | 33.09 | 33.62 | 2,283,381 | +0.21(+0.64%) |
Aug 02, 2017 | 33.13 | 33.48 | 32.78 | 33.41 | 3,039,234 | +0.20(+0.59%) |
Aug 01, 2017 | 34.90 | 34.91 | 33.00 | 33.21 | 3,893,406 | -1.49(-4.28%) |
Jul 31, 2017 | 35.06 | 35.13 | 34.17 | 34.70 | 2,760,593 | -0.32(-0.91%) |
Jul 28, 2017 | 33.79 | 35.37 | 33.79 | 35.02 | 4,908,698 | +0.76(+2.21%) |
Jul 27, 2017 | 34.69 | 35.00 | 33.91 | 34.26 | 3,340,179 | -0.47(-1.36%) |
Jul 26, 2017 | 34.72 | 35.12 | 34.28 | 34.74 | 2,912,238 | +0.21(+0.62%) |
Jul 25, 2017 | 33.40 | 34.62 | 33.03 | 34.52 | 2,079,329 | +1.38(+4.16%) |
Jul 24, 2017 | 33.33 | 33.49 | 32.90 | 33.14 | 1,634,745 | -0.24(-0.72%) |
Jul 21, 2017 | 33.67 | 33.87 | 32.74 | 33.38 | 2,653,851 | -0.31(-0.92%) |
Jul 20, 2017 | 35.36 | 33.68 | 33.69 | 2,382,746 | -1.52(-4.32%) | |
Jul 19, 2017 | 34.77 | 35.43 | 34.35 | 35.22 | 4,184,177 | +1.17(+3.45%) |
Jul 18, 2017 | 33.79 | 34.07 | 33.57 | 34.04 | 1,732,702 | +0.25(+0.74%) |
Jul 17, 2017 | 33.91 | 34.41 | 33.62 | 33.79 | 1,063,711 | -0.12(-0.34%) |
Jul 14, 2017 | 33.92 | 34.28 | 33.61 | 33.91 | 1,671,548 | +0.09(+0.26%) |
Jul 13, 2017 | 33.23 | 33.93 | 33.18 | 33.82 | 1,691,542 | +0.64(+1.93%) |
Jul 12, 2017 | 32.67 | 33.42 | 32.33 | 33.18 | 1,977,089 | +0.80(+2.47%) |
Jul 11, 2017 | 32.22 | 32.77 | 32.01 | 32.38 | 1,660,753 | +0.20(+0.61%) |
Jul 10, 2017 | 32.55 | 32.64 | 32.06 | 32.18 | 2,194,587 | -0.40(-1.23%) |
Jul 07, 2017 | 32.62 | 33.04 | 32.49 | 32.58 | 1,632,233 | -0.02(-0.05%) |
Jul 06, 2017 | 33.51 | 33.63 | 32.55 | 32.60 | 2,301,001 | -1.00(-2.96%) |
Jul 05, 2017 | 34.19 | 34.36 | 33.30 | 33.60 | 2,544,783 | -0.62(-1.82%) |