Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.46 | 37.13 | 36.28 | 37.05 | 9,743,267 | +0.88(+2.44%) |
Sep 28, 2017 | 35.36 | 36.20 | 35.28 | 36.17 | 10,302,250 | +0.77(+2.18%) |
Sep 27, 2017 | 35.47 | 34.64 | 35.40 | 8,604,424 | +0.66(+1.90%) | |
Sep 26, 2017 | 34.52 | 34.90 | 34.49 | 34.74 | 3,996,009 | +0.33(+0.97%) |
Sep 25, 2017 | 34.06 | 34.48 | 33.93 | 34.41 | 3,312,960 | +0.17(+0.49%) |
Sep 22, 2017 | 34.22 | 34.46 | 34.08 | 34.24 | 3,449,631 | +0.04(+0.11%) |
Sep 21, 2017 | 34.37 | 34.48 | 34.04 | 34.21 | 2,859,100 | -0.18(-0.51%) |
Sep 20, 2017 | 34.86 | 34.90 | 34.14 | 34.38 | 4,460,626 | -0.48(-1.38%) |
Sep 19, 2017 | 34.73 | 35.06 | 34.68 | 34.86 | 5,078,677 | +0.07(+0.21%) |
Sep 18, 2017 | 34.53 | 34.92 | 34.47 | 34.79 | 4,982,285 | +0.30(+0.86%) |
Sep 15, 2017 | 34.55 | 34.69 | 34.23 | 34.49 | 5,875,150 | -0.15(-0.43%) |
Sep 14, 2017 | 34.26 | 34.78 | 33.99 | 34.64 | 6,410,713 | +0.16(+0.46%) |
Sep 13, 2017 | 34.94 | 34.97 | 33.77 | 34.48 | 8,368,839 | -0.54(-1.54%) |
Sep 12, 2017 | 34.34 | 35.06 | 34.24 | 35.02 | 5,010,841 | +0.75(+2.19%) |
Sep 11, 2017 | 33.80 | 34.42 | 33.59 | 34.27 | 5,208,135 | +0.63(+1.88%) |
Sep 08, 2017 | 33.33 | 33.85 | 33.18 | 33.64 | 4,031,680 | +0.26(+0.78%) |
Sep 07, 2017 | 33.62 | 33.62 | 33.25 | 33.38 | 3,822,310 | -0.12(-0.36%) |
Sep 06, 2017 | 33.52 | 32.88 | 33.50 | 4,740,520 | +0.36(+1.09%) | |
Sep 05, 2017 | 33.57 | 33.66 | 32.75 | 33.14 | 2,748,573 | -0.49(-1.46%) |
Sep 01, 2017 | 33.65 | 33.84 | 33.49 | 33.63 | 1,720,707 | +0.08(+0.25%) |
Aug 31, 2017 | 33.01 | 33.62 | 32.93 | 33.55 | 3,806,766 | +0.66(+2.00%) |
Aug 30, 2017 | 32.73 | 33.09 | 32.52 | 32.89 | 3,101,668 | +0.15(+0.45%) |
Aug 29, 2017 | 32.49 | 32.94 | 32.43 | 32.74 | 3,441,993 | -0.03(-0.09%) |
Aug 28, 2017 | 33.23 | 33.36 | 32.65 | 32.77 | 3,462,565 | -0.44(-1.31%) |
Aug 25, 2017 | 33.04 | 33.36 | 32.85 | 33.20 | 3,226,197 | +0.37(+1.13%) |
Aug 24, 2017 | 33.01 | 33.12 | 32.80 | 32.83 | 3,446,685 | -0.06(-0.17%) |
Aug 23, 2017 | 32.90 | 33.17 | 32.65 | 32.89 | 3,563,030 | -0.12(-0.37%) |
Aug 22, 2017 | 33.16 | 33.24 | 32.76 | 33.01 | 2,889,384 | -0.19(-0.59%) |
Aug 21, 2017 | 33.09 | 33.38 | 32.94 | 33.20 | 2,070,767 | +0.08(+0.25%) |
Aug 18, 2017 | 33.27 | 33.41 | 33.06 | 33.12 | 2,811,541 | -0.33(-1.00%) |
Aug 17, 2017 | 34.09 | 34.23 | 33.44 | 33.45 | 2,417,470 | -0.72(-2.12%) |
Aug 16, 2017 | 34.22 | 34.32 | 33.92 | 34.18 | 1,727,450 | +0.05(+0.14%) |
Aug 15, 2017 | 34.01 | 34.33 | 33.73 | 34.13 | 2,886,418 | +0.15(+0.44%) |
Aug 14, 2017 | 33.69 | 34.15 | 33.53 | 33.98 | 2,225,086 | +0.49(+1.47%) |
Aug 11, 2017 | 33.25 | 33.59 | 33.10 | 33.49 | 2,023,454 | +0.19(+0.56%) |
Aug 10, 2017 | 33.58 | 33.69 | 33.29 | 33.31 | 2,664,273 | -0.45(-1.32%) |
Aug 09, 2017 | 33.61 | 33.92 | 33.41 | 33.75 | 4,254,741 | +0.11(+0.33%) |
Aug 08, 2017 | 33.78 | 33.92 | 33.53 | 33.64 | 4,186,446 | -0.15(-0.44%) |
Aug 07, 2017 | 33.92 | 34.00 | 33.66 | 33.79 | 3,028,323 | -0.07(-0.22%) |
Aug 04, 2017 | 33.72 | 34.02 | 33.67 | 33.86 | 2,535,605 | +0.24(+0.72%) |
Aug 03, 2017 | 33.64 | 33.70 | 33.15 | 33.62 | 5,446,527 | -0.11(-0.33%) |
Aug 02, 2017 | 33.50 | 33.85 | 33.21 | 33.73 | 4,500,435 | +0.34(+1.03%) |
Aug 01, 2017 | 33.09 | 33.56 | 32.89 | 33.39 | 3,877,352 | +0.36(+1.09%) |
Jul 31, 2017 | 33.25 | 33.46 | 32.81 | 33.03 | 4,210,131 | -0.15(-0.45%) |
Jul 28, 2017 | 33.38 | 33.58 | 32.82 | 33.18 | 3,883,252 | -0.20(-0.61%) |
Jul 27, 2017 | 33.66 | 33.71 | 33.28 | 33.38 | 5,099,819 | -0.20(-0.61%) |
Jul 26, 2017 | 34.03 | 34.03 | 32.90 | 33.58 | 5,297,435 | -0.66(-1.92%) |
Jul 25, 2017 | 33.92 | 34.42 | 33.80 | 34.24 | 4,896,543 | +0.41(+1.20%) |
Jul 24, 2017 | 33.81 | 33.91 | 33.54 | 33.83 | 2,284,828 | -0.05(-0.14%) |
Jul 21, 2017 | 33.59 | 34.30 | 33.59 | 33.88 | 2,863,530 | +0.26(+0.77%) |
Jul 20, 2017 | 33.90 | 33.94 | 33.34 | 33.62 | 3,360,763 | -0.29(-0.85%) |
Jul 19, 2017 | 33.77 | 34.10 | 33.64 | 33.91 | 2,829,798 | +0.21(+0.63%) |
Jul 18, 2017 | 33.85 | 34.01 | 33.23 | 33.70 | 4,350,221 | -0.25(-0.74%) |
Jul 17, 2017 | 34.02 | 34.31 | 33.86 | 33.95 | 2,038,868 | -0.02(-0.05%) |
Jul 14, 2017 | 33.85 | 34.29 | 33.83 | 33.96 | 2,617,060 | +0.19(+0.55%) |
Jul 13, 2017 | 33.95 | 34.22 | 33.69 | 33.78 | 4,074,970 | -0.07(-0.22%) |
Jul 12, 2017 | 34.48 | 34.65 | 33.50 | 33.85 | 4,960,707 | -0.37(-1.08%) |
Jul 11, 2017 | 34.15 | 34.31 | 33.64 | 34.22 | 8,574,016 | -0.18(-0.51%) |
Jul 10, 2017 | 33.21 | 34.64 | 33.09 | 34.40 | 16,702,245 | +1.28(+3.86%) |
Jul 07, 2017 | 32.04 | 33.36 | 32.04 | 33.12 | 7,883,373 | +1.20(+3.77%) |
Jul 06, 2017 | 31.97 | 32.04 | 31.75 | 31.92 | 6,536,061 | -0.13(-0.40%) |
Jul 05, 2017 | 31.86 | 32.09 | 31.52 | 32.05 | 2,963,674 | +0.25(+0.79%) |