Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.00 | 35.00 | 34.50 | 34.62 | 3,914,196 | -0.39(-1.11%) |
Sep 28, 2017 | 35.62 | 35.62 | 34.67 | 35.01 | 7,393,784 | -0.63(-1.77%) |
Sep 27, 2017 | 35.73 | 35.64 | 4,851,593 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.36 | 35.67 | 35.33 | 35.53 | 3,442,966 | -0.31(-0.85%) |
Sep 25, 2017 | 35.66 | 35.95 | 35.50 | 35.84 | 3,242,094 | +0.14(+0.38%) |
Sep 22, 2017 | 35.52 | 35.75 | 35.48 | 35.70 | 2,681,662 | +0.13(+0.37%) |
Sep 21, 2017 | 35.70 | 35.70 | 35.44 | 35.57 | 3,979,155 | -0.12(-0.35%) |
Sep 20, 2017 | 35.65 | 35.83 | 35.56 | 35.70 | 3,583,028 | +0.12(+0.33%) |
Sep 19, 2017 | 35.36 | 35.65 | 35.34 | 35.58 | 3,163,629 | +0.21(+0.59%) |
Sep 18, 2017 | 35.26 | 35.42 | 35.18 | 35.37 | 3,120,135 | +0.14(+0.41%) |
Sep 15, 2017 | 34.85 | 35.25 | 34.79 | 35.22 | 5,733,002 | +0.30(+0.85%) |
Sep 14, 2017 | 34.88 | 34.93 | 34.62 | 34.93 | 3,228,927 | +0.03(+0.09%) |
Sep 13, 2017 | 34.91 | 34.96 | 34.84 | 34.90 | 2,427,027 | -0.09(-0.24%) |
Sep 12, 2017 | 35.14 | 35.22 | 34.87 | 34.98 | 2,971,877 | -0.10(-0.28%) |
Sep 11, 2017 | 34.96 | 35.11 | 34.77 | 35.08 | 3,383,468 | +0.55(+1.59%) |
Sep 08, 2017 | 33.99 | 34.62 | 33.92 | 34.53 | 4,144,692 | +0.27(+0.78%) |
Sep 07, 2017 | 34.85 | 34.85 | 34.06 | 34.26 | 4,064,946 | -0.48(-1.38%) |
Sep 06, 2017 | 34.76 | 34.96 | 34.70 | 34.74 | 3,728,444 | +0.07(+0.20%) |
Sep 05, 2017 | 35.17 | 35.36 | 34.61 | 34.68 | 5,430,706 | -0.59(-1.66%) |
Sep 01, 2017 | 35.11 | 35.47 | 35.07 | 35.26 | 3,692,996 | +0.15(+0.42%) |
Aug 31, 2017 | 34.97 | 35.18 | 34.91 | 35.11 | 9,061,522 | +0.21(+0.60%) |
Aug 30, 2017 | 34.75 | 35.03 | 34.54 | 34.91 | 4,856,459 | +0.15(+0.43%) |
Aug 29, 2017 | 34.18 | 34.77 | 34.03 | 34.76 | 5,231,228 | +0.39(+1.13%) |
Aug 28, 2017 | 34.39 | 34.51 | 34.30 | 34.37 | 4,776,871 | -0.05(-0.14%) |
Aug 25, 2017 | 34.28 | 34.50 | 34.27 | 34.42 | 3,223,188 | +0.22(+0.65%) |
Aug 24, 2017 | 34.16 | 34.30 | 34.02 | 34.19 | 3,276,425 | +0.14(+0.41%) |
Aug 23, 2017 | 33.87 | 34.15 | 33.87 | 34.05 | 2,115,452 | -0.05(-0.14%) |
Aug 22, 2017 | 33.99 | 34.13 | 33.93 | 34.10 | 2,702,384 | +0.20(+0.58%) |
Aug 21, 2017 | 33.82 | 34.08 | 33.67 | 33.91 | 4,068,381 | +0.13(+0.38%) |
Aug 18, 2017 | 33.72 | 33.96 | 33.60 | 33.78 | 3,302,851 | +0.00(+0.01%) |
Aug 17, 2017 | 34.17 | 34.27 | 33.76 | 33.77 | 3,537,318 | -0.42(-1.22%) |
Aug 16, 2017 | 34.48 | 34.56 | 34.17 | 34.19 | 3,009,470 | -0.19(-0.54%) |
Aug 15, 2017 | 34.48 | 34.65 | 34.31 | 34.38 | 2,690,882 | +0.00(+0.01%) |
Aug 14, 2017 | 34.26 | 34.48 | 34.19 | 34.37 | 2,790,159 | +0.21(+0.62%) |
Aug 11, 2017 | 34.13 | 34.37 | 34.13 | 34.16 | 3,243,414 | -0.03(-0.09%) |
Aug 10, 2017 | 34.37 | 34.50 | 34.19 | 34.19 | 3,938,852 | -0.40(-1.16%) |
Aug 09, 2017 | 34.32 | 34.61 | 34.16 | 34.59 | 3,645,390 | +0.22(+0.65%) |
Aug 08, 2017 | 34.30 | 34.51 | 34.28 | 34.37 | 2,817,802 | +0.06(+0.17%) |
Aug 07, 2017 | 34.33 | 34.50 | 34.23 | 34.31 | 3,018,721 | -0.03(-0.07%) |
Aug 04, 2017 | 34.39 | 34.41 | 34.16 | 34.34 | 2,699,150 | +0.08(+0.23%) |
Aug 03, 2017 | 34.30 | 34.46 | 34.19 | 34.26 | 2,991,414 | -0.08(-0.23%) |
Aug 02, 2017 | 34.12 | 34.37 | 34.06 | 34.34 | 2,979,801 | +0.11(+0.33%) |
Aug 01, 2017 | 34.23 | 33.68 | 34.22 | 4,384,502 | +0.48(+1.43%) | |
Jul 31, 2017 | 33.67 | 33.81 | 33.53 | 33.74 | 6,991,348 | +0.16(+0.47%) |
Jul 28, 2017 | 32.78 | 33.78 | 32.78 | 33.58 | 6,263,651 | +0.96(+2.93%) |
Jul 27, 2017 | 32.72 | 32.74 | 32.42 | 32.63 | 5,926,194 | -0.10(-0.30%) |
Jul 26, 2017 | 33.00 | 33.08 | 32.63 | 32.72 | 4,013,646 | -0.30(-0.91%) |
Jul 25, 2017 | 33.08 | 33.16 | 32.93 | 33.02 | 2,611,571 | +0.19(+0.57%) |
Jul 24, 2017 | 32.82 | 32.89 | 32.79 | 32.84 | 2,505,903 | +0.02(+0.06%) |
Jul 21, 2017 | 32.80 | 32.91 | 32.71 | 32.82 | 3,136,983 | -0.05(-0.14%) |
Jul 20, 2017 | 33.13 | 32.79 | 32.86 | 3,057,691 | -0.09(-0.27%) | |
Jul 19, 2017 | 32.99 | 33.05 | 32.85 | 32.95 | 2,246,346 | +0.01(+0.03%) |
Jul 18, 2017 | 32.74 | 33.00 | 32.67 | 32.94 | 1,867,264 | +0.05(+0.15%) |
Jul 17, 2017 | 32.92 | 33.06 | 32.77 | 32.89 | 2,756,025 | -0.05(-0.15%) |
Jul 14, 2017 | 32.83 | 33.10 | 32.66 | 32.94 | 2,750,203 | -0.01(-0.04%) |
Jul 13, 2017 | 32.85 | 33.01 | 32.80 | 32.96 | 1,928,190 | +0.11(+0.32%) |
Jul 12, 2017 | 32.81 | 32.97 | 32.76 | 32.85 | 2,350,614 | +0.00(+0.01%) |
Jul 11, 2017 | 32.91 | 32.96 | 32.69 | 32.85 | 2,355,796 | -0.00(-0.01%) |
Jul 10, 2017 | 32.92 | 33.04 | 32.82 | 32.85 | 2,987,592 | -0.14(-0.42%) |
Jul 07, 2017 | 32.89 | 33.14 | 32.84 | 32.99 | 3,385,058 | +0.19(+0.58%) |
Jul 06, 2017 | 33.14 | 33.17 | 32.78 | 32.80 | 4,476,751 | -0.33(-0.98%) |
Jul 05, 2017 | 33.18 | 33.30 | 33.05 | 33.13 | 2,697,987 | -0.05(-0.15%) |