Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.32 | 36.68 | 36.04 | 36.43 | 1,128,739 | +0.16(+0.45%) |
Sep 28, 2017 | 36.47 | 36.99 | 36.05 | 36.26 | 1,470,220 | -0.23(-0.64%) |
Sep 27, 2017 | 36.03 | 36.67 | 35.78 | 36.50 | 1,590,445 | +0.74(+2.06%) |
Sep 26, 2017 | 35.04 | 35.93 | 34.87 | 35.76 | 1,999,334 | -0.22(-0.60%) |
Sep 25, 2017 | 35.95 | 36.32 | 35.74 | 35.98 | 1,197,013 | +0.07(+0.19%) |
Sep 22, 2017 | 35.62 | 35.95 | 35.49 | 35.91 | 1,175,953 | +0.35(+1.00%) |
Sep 21, 2017 | 36.20 | 36.21 | 35.47 | 35.55 | 1,534,244 | -0.62(-1.72%) |
Sep 20, 2017 | 35.26 | 36.24 | 35.23 | 36.18 | 1,945,464 | +0.97(+2.75%) |
Sep 19, 2017 | 35.18 | 35.31 | 34.65 | 35.21 | 1,300,086 | +0.14(+0.39%) |
Sep 18, 2017 | 35.40 | 35.52 | 34.96 | 35.07 | 1,417,665 | -0.17(-0.49%) |
Sep 15, 2017 | 34.74 | 35.31 | 34.60 | 35.24 | 1,815,642 | +0.45(+1.29%) |
Sep 14, 2017 | 35.35 | 35.35 | 34.40 | 34.79 | 1,913,056 | -0.40(-1.13%) |
Sep 13, 2017 | 34.86 | 36.11 | 34.65 | 35.19 | 2,750,402 | +0.46(+1.32%) |
Sep 12, 2017 | 33.49 | 34.94 | 33.30 | 34.73 | 2,846,395 | +1.12(+3.32%) |
Sep 11, 2017 | 34.10 | 34.46 | 33.55 | 33.62 | 1,537,331 | -0.17(-0.51%) |
Sep 08, 2017 | 33.25 | 34.29 | 33.25 | 33.79 | 2,032,206 | +0.28(+0.83%) |
Sep 07, 2017 | 34.23 | 34.42 | 33.16 | 33.51 | 2,785,722 | -0.58(-1.70%) |
Sep 06, 2017 | 35.11 | 35.11 | 33.84 | 34.09 | 2,086,618 | -0.97(-2.76%) |
Sep 05, 2017 | 35.89 | 36.01 | 34.78 | 35.06 | 1,190,737 | -0.67(-1.86%) |
Sep 01, 2017 | 35.93 | 36.04 | 35.68 | 35.73 | 955,190 | -0.10(-0.29%) |
Aug 31, 2017 | 35.49 | 36.01 | 35.38 | 35.83 | 1,136,398 | +0.48(+1.37%) |
Aug 30, 2017 | 34.88 | 35.72 | 34.78 | 35.35 | 1,493,210 | +0.42(+1.21%) |
Aug 29, 2017 | 35.56 | 35.76 | 34.91 | 34.92 | 1,457,531 | -0.86(-2.39%) |
Aug 28, 2017 | 36.03 | 36.67 | 35.70 | 35.78 | 1,115,203 | -0.22(-0.62%) |
Aug 25, 2017 | 35.72 | 36.34 | 35.55 | 36.00 | 1,129,280 | +0.51(+1.44%) |
Aug 24, 2017 | 35.89 | 35.89 | 35.42 | 35.49 | 1,223,335 | -0.23(-0.65%) |
Aug 23, 2017 | 36.19 | 36.31 | 35.67 | 35.73 | 1,078,493 | -0.60(-1.64%) |
Aug 22, 2017 | 36.15 | 36.43 | 36.12 | 36.32 | 1,153,215 | +0.16(+0.45%) |
Aug 21, 2017 | 37.00 | 37.07 | 36.13 | 36.16 | 1,738,053 | -0.93(-2.50%) |
Aug 18, 2017 | 37.47 | 37.47 | 36.52 | 37.09 | 1,573,028 | -0.42(-1.11%) |
Aug 17, 2017 | 38.03 | 38.35 | 37.46 | 37.50 | 1,064,595 | -0.68(-1.79%) |
Aug 16, 2017 | 38.10 | 38.60 | 38.10 | 38.18 | 635,918 | +0.03(+0.09%) |
Aug 15, 2017 | 38.87 | 39.07 | 38.10 | 38.15 | 1,227,738 | -0.74(-1.89%) |
Aug 14, 2017 | 38.82 | 39.08 | 38.51 | 38.88 | 1,292,952 | +0.39(+1.01%) |
Aug 11, 2017 | 38.52 | 38.74 | 38.23 | 38.50 | 1,268,855 | -0.12(-0.31%) |
Aug 10, 2017 | 38.62 | 38.85 | 38.47 | 38.62 | 1,118,879 | +0.00(+0.00%) |
Aug 09, 2017 | 38.42 | 38.75 | 38.31 | 38.62 | 1,199,391 | +0.01(+0.02%) |
Aug 08, 2017 | 39.30 | 39.41 | 38.56 | 38.61 | 1,185,209 | -0.76(-1.92%) |
Aug 07, 2017 | 38.83 | 39.71 | 38.75 | 39.36 | 1,632,732 | +0.58(+1.51%) |
Aug 04, 2017 | 38.99 | 37.82 | 38.78 | 2,199,264 | +0.81(+2.13%) | |
Aug 03, 2017 | 38.67 | 39.52 | 37.91 | 37.97 | 3,967,287 | -2.53(-6.24%) |
Aug 02, 2017 | 41.07 | 41.16 | 40.12 | 40.50 | 2,691,408 | -0.38(-0.93%) |
Aug 01, 2017 | 41.27 | 41.71 | 40.86 | 40.88 | 2,259,599 | -0.01(-0.02%) |
Jul 31, 2017 | 40.95 | 41.24 | 40.69 | 40.88 | 945,219 | -0.08(-0.19%) |
Jul 28, 2017 | 41.76 | 41.79 | 40.70 | 40.96 | 1,989,182 | -0.93(-2.22%) |
Jul 27, 2017 | 42.07 | 42.18 | 41.46 | 41.89 | 1,852,791 | -0.18(-0.43%) |
Jul 26, 2017 | 43.29 | 43.30 | 41.80 | 42.07 | 2,020,701 | -1.24(-2.86%) |
Jul 25, 2017 | 42.53 | 43.54 | 42.40 | 43.31 | 1,529,884 | +0.99(+2.34%) |
Jul 24, 2017 | 42.73 | 42.74 | 41.96 | 42.32 | 1,551,565 | -0.52(-1.20%) |
Jul 21, 2017 | 43.75 | 43.75 | 42.77 | 42.83 | 1,131,217 | -0.67(-1.54%) |
Jul 20, 2017 | 43.31 | 43.66 | 43.22 | 43.50 | 653,256 | +0.20(+0.46%) |
Jul 19, 2017 | 42.94 | 43.53 | 42.70 | 43.31 | 615,281 | +0.51(+1.18%) |
Jul 18, 2017 | 43.52 | 43.52 | 42.83 | 42.80 | 980,125 | -0.70(-1.62%) |
Jul 17, 2017 | 42.98 | 43.74 | 42.89 | 43.50 | 954,797 | +0.54(+1.26%) |
Jul 14, 2017 | 42.80 | 43.25 | 42.79 | 42.96 | 820,962 | +0.14(+0.32%) |
Jul 13, 2017 | 42.85 | 42.94 | 42.20 | 42.83 | 1,208,847 | +0.02(+0.04%) |
Jul 12, 2017 | 42.26 | 43.00 | 42.26 | 42.81 | 808,541 | +0.44(+1.03%) |
Jul 11, 2017 | 42.60 | 42.90 | 42.16 | 42.37 | 888,504 | +0.28(+0.67%) |
Jul 10, 2017 | 42.55 | 42.72 | 42.04 | 42.09 | 752,215 | -0.54(-1.27%) |
Jul 07, 2017 | 42.44 | 42.82 | 42.42 | 42.63 | 1,132,837 | +0.27(+0.63%) |
Jul 06, 2017 | 42.81 | 42.21 | 42.36 | 1,051,275 | -0.37(-0.86%) | |
Jul 05, 2017 | 43.13 | 43.13 | 42.34 | 42.73 | 1,159,000 | -0.24(-0.56%) |