Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.39 | 35.60 | 35.10 | 35.36 | 1,962,121 | -0.16(-0.44%) |
Sep 28, 2017 | 36.10 | 36.16 | 35.09 | 35.52 | 1,719,431 | -0.55(-1.51%) |
Sep 27, 2017 | 35.83 | 36.07 | 35.38 | 36.07 | 1,293,483 | +0.34(+0.94%) |
Sep 26, 2017 | 36.08 | 36.14 | 35.45 | 35.73 | 1,594,725 | -0.42(-1.16%) |
Sep 25, 2017 | 35.41 | 36.43 | 35.23 | 36.15 | 2,874,847 | +1.04(+2.96%) |
Sep 22, 2017 | 35.03 | 35.15 | 34.79 | 35.11 | 1,057,578 | +0.10(+0.30%) |
Sep 21, 2017 | 35.84 | 36.00 | 34.86 | 35.01 | 1,553,248 | -1.02(-2.82%) |
Sep 20, 2017 | 35.69 | 36.03 | 35.51 | 36.02 | 2,328,922 | +0.52(+1.45%) |
Sep 19, 2017 | 35.36 | 35.95 | 35.10 | 35.51 | 1,650,830 | +0.19(+0.55%) |
Sep 18, 2017 | 34.99 | 35.45 | 34.95 | 35.31 | 2,716,687 | +0.22(+0.64%) |
Sep 15, 2017 | 35.87 | 35.91 | 35.04 | 35.09 | 2,703,937 | -0.57(-1.59%) |
Sep 14, 2017 | 35.44 | 35.91 | 35.39 | 35.66 | 2,132,291 | +0.38(+1.08%) |
Sep 13, 2017 | 34.80 | 35.53 | 34.61 | 35.28 | 2,271,957 | +0.59(+1.70%) |
Sep 12, 2017 | 34.07 | 34.78 | 34.07 | 34.68 | 1,631,677 | +0.63(+1.84%) |
Sep 11, 2017 | 33.81 | 34.21 | 33.80 | 34.06 | 1,143,163 | +0.25(+0.75%) |
Sep 08, 2017 | 33.88 | 34.10 | 33.53 | 33.80 | 1,112,586 | -0.27(-0.79%) |
Sep 07, 2017 | 34.02 | 34.37 | 33.84 | 34.07 | 1,282,543 | -0.04(-0.13%) |
Sep 06, 2017 | 33.75 | 34.61 | 33.61 | 34.12 | 2,351,602 | +0.68(+2.03%) |
Sep 05, 2017 | 33.61 | 33.66 | 33.06 | 33.44 | 1,310,459 | +0.13(+0.40%) |
Sep 01, 2017 | 33.38 | 33.43 | 32.96 | 33.30 | 1,636,649 | -0.02(-0.07%) |
Aug 31, 2017 | 32.90 | 33.36 | 32.65 | 33.32 | 2,182,400 | +0.63(+1.92%) |
Aug 30, 2017 | 32.32 | 32.73 | 31.99 | 32.70 | 1,750,042 | +0.22(+0.67%) |
Aug 29, 2017 | 32.17 | 32.58 | 31.77 | 32.48 | 1,584,368 | +0.12(+0.37%) |
Aug 28, 2017 | 32.93 | 33.20 | 32.32 | 32.36 | 1,842,203 | -0.61(-1.84%) |
Aug 25, 2017 | 33.06 | 33.14 | 32.85 | 32.96 | 1,579,872 | +0.07(+0.20%) |
Aug 24, 2017 | 33.17 | 33.36 | 32.89 | 32.90 | 1,291,853 | -0.40(-1.19%) |
Aug 23, 2017 | 33.14 | 33.62 | 33.07 | 33.29 | 2,316,317 | -0.09(-0.27%) |
Aug 22, 2017 | 32.47 | 33.44 | 32.34 | 33.38 | 1,927,688 | +0.96(+2.98%) |
Aug 21, 2017 | 32.41 | 32.62 | 32.32 | 32.42 | 2,816,777 | +0.04(+0.12%) |
Aug 18, 2017 | 32.00 | 32.48 | 31.79 | 32.38 | 2,600,807 | +0.52(+1.62%) |
Aug 17, 2017 | 31.99 | 32.21 | 31.84 | 31.87 | 1,309,530 | -0.19(-0.58%) |
Aug 16, 2017 | 32.26 | 32.60 | 31.90 | 32.05 | 2,198,964 | -0.22(-0.69%) |
Aug 15, 2017 | 32.94 | 32.98 | 31.94 | 32.28 | 2,048,016 | -0.41(-1.26%) |
Aug 14, 2017 | 33.20 | 33.46 | 32.65 | 32.69 | 2,010,563 | -0.43(-1.31%) |
Aug 11, 2017 | 32.91 | 33.26 | 32.74 | 33.12 | 1,743,475 | +0.11(+0.34%) |
Aug 10, 2017 | 33.67 | 33.98 | 32.95 | 33.01 | 2,588,284 | -0.53(-1.58%) |
Aug 09, 2017 | 32.89 | 33.56 | 32.79 | 33.54 | 2,711,434 | +0.80(+2.44%) |
Aug 08, 2017 | 33.21 | 33.69 | 32.64 | 32.74 | 2,075,127 | -0.76(-2.25%) |
Aug 07, 2017 | 34.06 | 34.16 | 33.38 | 33.50 | 1,727,646 | -0.77(-2.25%) |
Aug 04, 2017 | 34.42 | 34.65 | 33.95 | 34.27 | 1,695,494 | -0.13(-0.39%) |
Aug 03, 2017 | 34.51 | 34.97 | 34.02 | 34.40 | 2,237,018 | +0.01(+0.02%) |
Aug 02, 2017 | 34.30 | 34.53 | 33.93 | 34.39 | 1,628,824 | -0.16(-0.48%) |
Aug 01, 2017 | 34.83 | 34.83 | 34.09 | 34.56 | 1,583,228 | -0.14(-0.41%) |
Jul 31, 2017 | 34.95 | 34.98 | 34.16 | 34.70 | 1,570,911 | -0.27(-0.77%) |
Jul 28, 2017 | 34.70 | 35.35 | 34.48 | 34.97 | 3,491,215 | +0.21(+0.60%) |
Jul 27, 2017 | 33.89 | 34.77 | 33.76 | 34.76 | 2,455,369 | +0.84(+2.49%) |
Jul 26, 2017 | 34.35 | 34.42 | 33.85 | 33.92 | 2,225,565 | -0.29(-0.84%) |
Jul 25, 2017 | 34.47 | 34.77 | 34.14 | 34.20 | 1,923,193 | +0.25(+0.73%) |
Jul 24, 2017 | 33.70 | 34.00 | 33.48 | 33.95 | 1,627,315 | +0.32(+0.96%) |
Jul 21, 2017 | 33.97 | 34.21 | 33.47 | 33.63 | 2,242,608 | -0.39(-1.14%) |
Jul 20, 2017 | 34.61 | 33.84 | 34.02 | 1,596,327 | -0.19(-0.56%) | |
Jul 19, 2017 | 33.56 | 34.39 | 33.55 | 34.21 | 1,745,727 | +0.54(+1.59%) |
Jul 18, 2017 | 33.95 | 34.10 | 33.40 | 33.67 | 2,366,552 | -0.09(-0.26%) |
Jul 17, 2017 | 33.64 | 34.67 | 33.64 | 33.76 | 2,791,956 | +0.22(+0.66%) |
Jul 14, 2017 | 33.18 | 33.63 | 33.04 | 33.54 | 1,784,736 | +0.50(+1.51%) |
Jul 13, 2017 | 33.04 | 33.20 | 32.43 | 33.04 | 2,019,714 | -0.10(-0.31%) |
Jul 12, 2017 | 33.06 | 33.71 | 32.92 | 33.15 | 2,853,249 | +0.98(+3.06%) |
Jul 11, 2017 | 32.24 | 32.33 | 31.83 | 32.16 | 1,663,049 | +0.01(+0.05%) |
Jul 10, 2017 | 31.89 | 32.23 | 31.53 | 32.15 | 1,689,822 | +0.17(+0.53%) |
Jul 07, 2017 | 32.38 | 32.39 | 31.66 | 31.98 | 2,530,958 | -0.63(-1.93%) |
Jul 06, 2017 | 32.19 | 33.05 | 31.94 | 32.61 | 2,699,267 | +0.77(+2.42%) |
Jul 05, 2017 | 32.96 | 32.98 | 31.62 | 31.84 | 3,355,083 | -1.17(-3.55%) |