Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.24 | 36.46 | 36.01 | 36.44 | 4,818,195 | +0.15(+0.40%) |
Sep 28, 2017 | 36.33 | 36.70 | 36.20 | 36.29 | 3,173,604 | -0.17(-0.46%) |
Sep 27, 2017 | 35.78 | 36.46 | 6,825,123 | -0.41(-1.10%) | ||
Sep 26, 2017 | 36.82 | 37.23 | 36.80 | 36.86 | 2,496,909 | +0.04(+0.12%) |
Sep 25, 2017 | 36.88 | 36.92 | 36.55 | 36.82 | 2,576,628 | -0.06(-0.16%) |
Sep 22, 2017 | 36.83 | 36.95 | 36.40 | 36.88 | 2,911,935 | +0.10(+0.28%) |
Sep 21, 2017 | 37.22 | 37.23 | 36.51 | 36.78 | 4,060,713 | -0.46(-1.24%) |
Sep 20, 2017 | 37.22 | 37.33 | 36.99 | 37.24 | 3,280,218 | +0.15(+0.40%) |
Sep 19, 2017 | 37.58 | 37.64 | 36.97 | 37.09 | 2,921,169 | -0.47(-1.25%) |
Sep 18, 2017 | 37.85 | 37.91 | 37.42 | 37.56 | 2,952,120 | -0.27(-0.71%) |
Sep 15, 2017 | 37.22 | 37.99 | 37.22 | 37.83 | 5,832,417 | +0.67(+1.79%) |
Sep 14, 2017 | 37.18 | 37.21 | 36.90 | 37.17 | 3,975,573 | -0.09(-0.25%) |
Sep 13, 2017 | 38.16 | 38.20 | 37.24 | 37.26 | 3,626,895 | -0.97(-2.54%) |
Sep 12, 2017 | 38.39 | 38.54 | 38.03 | 38.23 | 2,900,349 | -0.15(-0.38%) |
Sep 11, 2017 | 37.84 | 38.47 | 37.76 | 38.38 | 3,325,299 | +0.65(+1.71%) |
Sep 08, 2017 | 37.43 | 38.26 | 37.34 | 37.73 | 4,836,267 | +0.28(+0.76%) |
Sep 07, 2017 | 37.49 | 37.63 | 37.33 | 37.45 | 3,754,701 | +0.04(+0.10%) |
Sep 06, 2017 | 37.34 | 37.50 | 36.75 | 37.41 | 6,410,190 | +0.12(+0.32%) |
Sep 05, 2017 | 37.51 | 37.84 | 37.05 | 37.29 | 5,417,130 | -0.48(-1.27%) |
Sep 01, 2017 | 37.93 | 38.03 | 37.74 | 37.77 | 2,850,408 | -0.12(-0.31%) |
Aug 31, 2017 | 37.61 | 37.93 | 37.48 | 37.89 | 3,274,146 | +0.32(+0.86%) |
Aug 30, 2017 | 37.34 | 37.66 | 37.18 | 37.56 | 2,787,603 | +0.29(+0.77%) |
Aug 29, 2017 | 37.44 | 37.75 | 37.25 | 37.28 | 4,098,273 | -0.43(-1.13%) |
Aug 28, 2017 | 37.52 | 37.82 | 37.49 | 37.70 | 3,150,747 | +0.45(+1.21%) |
Aug 25, 2017 | 37.65 | 37.80 | 37.24 | 37.25 | 3,619,284 | -0.33(-0.88%) |
Aug 24, 2017 | 37.59 | 37.82 | 37.36 | 37.58 | 3,808,176 | +0.01(+0.04%) |
Aug 23, 2017 | 38.00 | 38.00 | 37.49 | 37.57 | 6,221,943 | -0.50(-1.32%) |
Aug 22, 2017 | 38.02 | 38.36 | 37.93 | 38.07 | 4,299,630 | +0.00(+0.00%) |
Aug 21, 2017 | 37.72 | 38.33 | 37.52 | 38.07 | 3,267,072 | +0.37(+0.98%) |
Aug 18, 2017 | 37.79 | 37.87 | 37.45 | 37.70 | 3,403,878 | -0.15(-0.41%) |
Aug 17, 2017 | 38.50 | 38.60 | 37.79 | 37.86 | 2,942,910 | -0.67(-1.73%) |
Aug 16, 2017 | 38.41 | 38.64 | 38.33 | 38.52 | 2,830,686 | +0.25(+0.64%) |
Aug 15, 2017 | 38.59 | 38.59 | 38.23 | 38.28 | 2,695,173 | -0.27(-0.70%) |
Aug 14, 2017 | 38.35 | 38.65 | 38.32 | 38.55 | 3,887,058 | +0.38(+1.00%) |
Aug 11, 2017 | 37.98 | 38.55 | 37.85 | 38.17 | 2,021,412 | +0.12(+0.32%) |
Aug 10, 2017 | 38.58 | 38.64 | 37.86 | 38.04 | 2,945,958 | -0.71(-1.83%) |
Aug 09, 2017 | 38.58 | 38.83 | 38.41 | 38.75 | 2,943,447 | +0.03(+0.09%) |
Aug 08, 2017 | 38.83 | 39.10 | 38.60 | 38.72 | 2,930,772 | -0.11(-0.27%) |
Aug 07, 2017 | 38.73 | 38.91 | 38.63 | 38.83 | 2,169,678 | +0.10(+0.25%) |
Aug 04, 2017 | 38.94 | 39.00 | 38.50 | 38.73 | 2,890,536 | -0.09(-0.22%) |
Aug 03, 2017 | 38.08 | 38.93 | 37.92 | 38.82 | 4,409,229 | +0.74(+1.93%) |
Aug 02, 2017 | 38.42 | 38.49 | 37.62 | 38.08 | 3,748,743 | -0.34(-0.89%) |
Aug 01, 2017 | 38.62 | 38.74 | 38.37 | 38.42 | 3,891,528 | +0.03(+0.08%) |
Jul 31, 2017 | 38.59 | 38.62 | 38.03 | 38.39 | 4,403,592 | -0.11(-0.29%) |
Jul 28, 2017 | 38.65 | 38.73 | 37.79 | 38.50 | 6,555,159 | -0.28(-0.73%) |
Jul 27, 2017 | 39.84 | 40.47 | 38.71 | 38.79 | 10,594,500 | +0.25(+0.65%) |
Jul 26, 2017 | 38.66 | 38.88 | 38.27 | 38.54 | 6,503,409 | -0.09(-0.22%) |
Jul 25, 2017 | 39.21 | 39.21 | 38.42 | 38.62 | 4,614,687 | -0.42(-1.08%) |
Jul 24, 2017 | 39.29 | 39.45 | 38.84 | 39.05 | 4,012,134 | -0.29(-0.74%) |
Jul 21, 2017 | 39.67 | 40.12 | 39.23 | 39.34 | 3,055,368 | -0.47(-1.18%) |
Jul 20, 2017 | 40.00 | 39.61 | 39.81 | 4,767,288 | +0.13(+0.32%) | |
Jul 19, 2017 | 39.00 | 39.83 | 38.97 | 39.68 | 4,681,632 | +0.85(+2.19%) |
Jul 18, 2017 | 38.63 | 38.92 | 38.53 | 38.83 | 2,749,464 | +0.13(+0.34%) |
Jul 17, 2017 | 39.18 | 39.33 | 38.67 | 38.70 | 3,047,217 | -0.27(-0.70%) |
Jul 14, 2017 | 38.74 | 39.12 | 38.61 | 38.97 | 2,592,717 | +0.30(+0.77%) |
Jul 13, 2017 | 39.35 | 39.37 | 38.62 | 38.68 | 3,382,953 | -0.80(-2.03%) |
Jul 12, 2017 | 39.23 | 39.63 | 39.05 | 39.48 | 2,852,673 | +0.28(+0.72%) |
Jul 11, 2017 | 39.15 | 39.34 | 38.93 | 39.20 | 2,901,108 | +0.02(+0.05%) |
Jul 10, 2017 | 39.33 | 39.54 | 39.11 | 39.18 | 2,834,766 | -0.21(-0.54%) |
Jul 07, 2017 | 39.27 | 39.57 | 39.27 | 39.39 | 2,264,928 | +0.36(+0.93%) |
Jul 06, 2017 | 39.57 | 39.81 | 38.95 | 39.03 | 4,347,066 | -0.83(-2.09%) |
Jul 05, 2017 | 39.29 | 39.98 | 39.15 | 39.86 | 3,122,646 | +0.52(+1.33%) |