Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.67 | 36.90 | 36.16 | 36.47 | 1,979,804 | -0.21(-0.56%) |
Sep 28, 2017 | 36.68 | 37.02 | 36.30 | 36.67 | 1,547,208 | -0.01(-0.04%) |
Sep 27, 2017 | 37.12 | 37.25 | 36.35 | 36.68 | 2,441,943 | -0.59(-1.58%) |
Sep 26, 2017 | 36.46 | 37.61 | 36.08 | 37.27 | 3,857,316 | +1.35(+3.75%) |
Sep 25, 2017 | 35.04 | 36.08 | 35.03 | 35.93 | 2,062,147 | +0.96(+2.73%) |
Sep 22, 2017 | 35.10 | 35.23 | 34.79 | 34.97 | 863,382 | -0.13(-0.38%) |
Sep 21, 2017 | 35.19 | 35.46 | 35.09 | 35.11 | 2,090,662 | -0.03(-0.09%) |
Sep 20, 2017 | 35.29 | 35.32 | 34.99 | 35.14 | 2,796,719 | -0.11(-0.32%) |
Sep 19, 2017 | 36.22 | 36.22 | 35.20 | 35.25 | 1,845,250 | -0.90(-2.50%) |
Sep 18, 2017 | 36.79 | 36.79 | 36.03 | 36.15 | 2,410,598 | -0.75(-2.03%) |
Sep 15, 2017 | 36.96 | 37.11 | 36.21 | 36.90 | 6,093,731 | -0.10(-0.27%) |
Sep 14, 2017 | 36.12 | 37.11 | 36.10 | 37.00 | 2,817,920 | +0.86(+2.39%) |
Sep 13, 2017 | 35.60 | 36.15 | 35.46 | 36.14 | 1,766,942 | +0.57(+1.60%) |
Sep 12, 2017 | 36.07 | 36.33 | 35.36 | 35.57 | 1,874,688 | -0.51(-1.42%) |
Sep 11, 2017 | 36.09 | 36.32 | 35.92 | 36.08 | 1,976,509 | +0.11(+0.29%) |
Sep 08, 2017 | 36.19 | 36.23 | 35.73 | 35.97 | 1,616,553 | -0.23(-0.62%) |
Sep 07, 2017 | 36.12 | 36.31 | 35.62 | 36.20 | 2,740,891 | +0.13(+0.35%) |
Sep 06, 2017 | 35.56 | 36.44 | 35.38 | 36.07 | 1,450,172 | +0.68(+1.93%) |
Sep 05, 2017 | 35.32 | 35.74 | 35.13 | 35.39 | 1,778,487 | +0.04(+0.11%) |
Sep 01, 2017 | 35.15 | 35.74 | 34.97 | 35.35 | 2,338,632 | +0.34(+0.99%) |
Aug 31, 2017 | 35.38 | 35.54 | 34.93 | 35.01 | 1,818,431 | -0.27(-0.75%) |
Aug 30, 2017 | 34.93 | 35.30 | 34.57 | 35.27 | 1,374,118 | +0.28(+0.80%) |
Aug 29, 2017 | 35.28 | 35.58 | 34.80 | 34.99 | 1,201,645 | -0.22(-0.62%) |
Aug 28, 2017 | 36.07 | 36.10 | 35.13 | 35.21 | 1,504,313 | -0.78(-2.17%) |
Aug 25, 2017 | 35.58 | 36.12 | 35.18 | 35.99 | 1,995,619 | +0.58(+1.65%) |
Aug 24, 2017 | 36.11 | 36.74 | 35.37 | 35.41 | 1,647,930 | -0.27(-0.74%) |
Aug 23, 2017 | 35.29 | 35.74 | 35.10 | 35.68 | 3,486,513 | +0.50(+1.41%) |
Aug 22, 2017 | 35.40 | 35.54 | 35.11 | 35.18 | 1,600,044 | -0.13(-0.38%) |
Aug 21, 2017 | 35.26 | 35.44 | 34.86 | 35.31 | 2,740,674 | +0.06(+0.17%) |
Aug 18, 2017 | 36.01 | 36.01 | 34.99 | 35.25 | 3,214,045 | -0.89(-2.46%) |
Aug 17, 2017 | 36.43 | 36.81 | 36.11 | 36.14 | 1,767,801 | -0.24(-0.66%) |
Aug 16, 2017 | 36.54 | 36.86 | 36.29 | 36.38 | 3,665,518 | -0.05(-0.13%) |
Aug 15, 2017 | 37.40 | 37.62 | 36.14 | 36.43 | 3,303,275 | -1.19(-3.17%) |
Aug 14, 2017 | 37.38 | 37.94 | 37.12 | 37.62 | 2,192,584 | +0.47(+1.27%) |
Aug 11, 2017 | 37.45 | 37.89 | 36.60 | 37.15 | 2,569,543 | -0.77(-2.02%) |
Aug 10, 2017 | 38.99 | 38.99 | 37.91 | 37.91 | 2,724,227 | -1.18(-3.02%) |
Aug 09, 2017 | 39.23 | 39.37 | 38.59 | 39.09 | 1,084,079 | +0.06(+0.15%) |
Aug 08, 2017 | 39.60 | 39.84 | 38.67 | 39.03 | 1,626,507 | -0.66(-1.67%) |
Aug 07, 2017 | 38.89 | 39.73 | 38.62 | 39.69 | 2,665,427 | +0.83(+2.14%) |
Aug 04, 2017 | 37.32 | 39.00 | 37.26 | 38.86 | 2,699,696 | +1.58(+4.25%) |
Aug 03, 2017 | 36.90 | 38.27 | 36.67 | 37.28 | 4,180,089 | +0.90(+2.47%) |
Aug 02, 2017 | 37.64 | 37.68 | 36.01 | 36.38 | 3,741,269 | -1.55(-4.08%) |
Aug 01, 2017 | 37.94 | 38.38 | 37.39 | 37.92 | 2,077,132 | +0.34(+0.91%) |
Jul 31, 2017 | 37.97 | 38.06 | 37.35 | 37.58 | 3,999,301 | -0.30(-0.80%) |
Jul 28, 2017 | 39.94 | 39.94 | 37.82 | 37.89 | 2,355,035 | -2.21(-5.52%) |
Jul 27, 2017 | 39.40 | 40.31 | 39.08 | 40.10 | 1,672,425 | +0.58(+1.46%) |
Jul 26, 2017 | 38.85 | 39.57 | 38.66 | 39.52 | 2,142,314 | +0.73(+1.87%) |
Jul 25, 2017 | 38.30 | 38.83 | 37.99 | 38.80 | 1,842,889 | +0.58(+1.53%) |
Jul 24, 2017 | 38.55 | 38.61 | 38.08 | 38.21 | 1,229,305 | -0.29(-0.77%) |
Jul 21, 2017 | 38.53 | 38.74 | 38.03 | 38.51 | 1,213,812 | -0.09(-0.22%) |
Jul 20, 2017 | 38.70 | 38.29 | 38.59 | 1,218,228 | +0.21(+0.55%) | |
Jul 19, 2017 | 38.32 | 38.68 | 38.20 | 38.38 | 1,754,655 | +0.09(+0.22%) |
Jul 18, 2017 | 38.61 | 38.67 | 38.02 | 38.30 | 1,785,183 | -0.37(-0.97%) |
Jul 17, 2017 | 38.47 | 38.93 | 38.24 | 38.67 | 1,545,192 | +0.29(+0.75%) |
Jul 14, 2017 | 37.97 | 38.45 | 37.81 | 38.38 | 1,262,402 | +0.67(+1.77%) |
Jul 13, 2017 | 37.37 | 37.92 | 37.37 | 37.72 | 1,506,707 | +0.46(+1.23%) |
Jul 12, 2017 | 37.28 | 38.07 | 37.24 | 37.26 | 1,781,601 | +0.28(+0.74%) |
Jul 11, 2017 | 37.37 | 37.37 | 36.81 | 36.98 | 1,643,845 | -0.39(-1.03%) |
Jul 10, 2017 | 37.65 | 37.68 | 37.25 | 37.37 | 1,442,823 | -0.18(-0.47%) |
Jul 07, 2017 | 37.37 | 37.70 | 37.05 | 37.55 | 1,439,994 | +0.26(+0.68%) |
Jul 06, 2017 | 37.78 | 37.86 | 36.89 | 37.29 | 2,512,660 | -0.66(-1.74%) |
Jul 05, 2017 | 38.88 | 38.88 | 37.51 | 37.95 | 2,319,209 | -0.97(-2.49%) |