Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.61 | 37.07 | 36.57 | 36.66 | 4,587,014 | +0.13(+0.37%) |
Sep 28, 2017 | 36.44 | 36.74 | 36.25 | 36.52 | 2,702,546 | -0.06(-0.15%) |
Sep 27, 2017 | 36.34 | 36.58 | 4,238,956 | -0.29(-0.77%) | ||
Sep 26, 2017 | 36.82 | 36.95 | 36.63 | 36.86 | 2,576,367 | +0.01(+0.02%) |
Sep 25, 2017 | 36.83 | 37.01 | 36.55 | 36.86 | 4,151,831 | +0.25(+0.67%) |
Sep 22, 2017 | 36.93 | 36.96 | 36.55 | 36.61 | 5,094,292 | -0.02(-0.06%) |
Sep 21, 2017 | 36.04 | 36.83 | 36.02 | 36.63 | 5,357,591 | +0.78(+2.19%) |
Sep 20, 2017 | 36.21 | 36.34 | 35.71 | 35.85 | 3,518,520 | -0.29(-0.79%) |
Sep 19, 2017 | 36.22 | 36.35 | 36.06 | 36.13 | 2,137,540 | -0.01(-0.02%) |
Sep 18, 2017 | 36.31 | 36.43 | 35.91 | 36.14 | 2,237,634 | -0.17(-0.48%) |
Sep 15, 2017 | 36.30 | 36.67 | 36.17 | 36.32 | 4,403,329 | +0.02(+0.04%) |
Sep 14, 2017 | 36.00 | 36.32 | 35.94 | 36.30 | 3,009,038 | +0.25(+0.70%) |
Sep 13, 2017 | 36.25 | 36.33 | 36.03 | 36.05 | 3,929,395 | -0.29(-0.79%) |
Sep 12, 2017 | 36.96 | 36.97 | 36.14 | 36.33 | 2,248,014 | -0.71(-1.93%) |
Sep 11, 2017 | 36.81 | 37.13 | 36.71 | 37.05 | 2,264,344 | +0.23(+0.62%) |
Sep 08, 2017 | 36.48 | 36.89 | 36.41 | 36.82 | 2,578,149 | +0.32(+0.89%) |
Sep 07, 2017 | 36.21 | 36.51 | 36.09 | 36.49 | 2,534,624 | +0.45(+1.25%) |
Sep 06, 2017 | 36.52 | 36.52 | 36.02 | 36.04 | 2,780,216 | -0.37(-1.01%) |
Sep 05, 2017 | 36.57 | 36.57 | 36.18 | 36.41 | 4,130,119 | -0.12(-0.32%) |
Sep 01, 2017 | 36.86 | 36.91 | 36.23 | 36.53 | 3,640,121 | -0.25(-0.68%) |
Aug 31, 2017 | 36.79 | 36.94 | 36.74 | 36.78 | 3,418,659 | +0.01(+0.02%) |
Aug 30, 2017 | 36.98 | 36.98 | 36.74 | 36.77 | 1,694,275 | -0.22(-0.59%) |
Aug 29, 2017 | 37.16 | 37.24 | 36.98 | 36.99 | 1,641,592 | -0.15(-0.40%) |
Aug 28, 2017 | 37.19 | 37.25 | 36.93 | 37.14 | 3,676,531 | +0.01(+0.02%) |
Aug 25, 2017 | 37.19 | 37.27 | 37.01 | 37.13 | 1,487,419 | +0.05(+0.15%) |
Aug 24, 2017 | 37.07 | 37.20 | 36.93 | 37.08 | 1,612,396 | -0.02(-0.04%) |
Aug 23, 2017 | 36.93 | 37.12 | 36.80 | 37.09 | 2,440,335 | +0.19(+0.51%) |
Aug 22, 2017 | 36.79 | 36.92 | 36.67 | 36.90 | 2,402,984 | +0.12(+0.32%) |
Aug 21, 2017 | 36.71 | 36.81 | 36.60 | 36.79 | 1,911,140 | +0.13(+0.36%) |
Aug 18, 2017 | 36.31 | 36.86 | 36.21 | 36.65 | 2,583,425 | +0.30(+0.82%) |
Aug 17, 2017 | 36.60 | 36.68 | 36.34 | 36.35 | 2,534,715 | -0.27(-0.73%) |
Aug 16, 2017 | 36.38 | 36.69 | 36.31 | 36.62 | 2,546,106 | +0.27(+0.76%) |
Aug 15, 2017 | 35.86 | 36.39 | 35.84 | 36.35 | 2,599,200 | +0.29(+0.81%) |
Aug 14, 2017 | 35.84 | 36.08 | 35.73 | 36.05 | 2,240,592 | +0.31(+0.86%) |
Aug 11, 2017 | 36.09 | 36.12 | 35.66 | 35.75 | 3,221,051 | -0.06(-0.18%) |
Aug 10, 2017 | 35.70 | 35.93 | 35.55 | 35.81 | 3,298,251 | +0.13(+0.37%) |
Aug 09, 2017 | 36.05 | 36.08 | 35.62 | 35.68 | 2,532,679 | -0.26(-0.72%) |
Aug 08, 2017 | 35.81 | 35.99 | 35.78 | 35.94 | 2,339,149 | +0.06(+0.18%) |
Aug 07, 2017 | 35.87 | 35.95 | 35.77 | 35.87 | 1,889,778 | -0.01(-0.02%) |
Aug 04, 2017 | 35.80 | 35.95 | 35.66 | 35.88 | 2,007,194 | -0.05(-0.15%) |
Aug 03, 2017 | 35.56 | 35.95 | 35.50 | 35.94 | 2,308,560 | +0.35(+0.97%) |
Aug 02, 2017 | 35.39 | 35.68 | 35.12 | 35.59 | 2,610,037 | +0.05(+0.15%) |
Aug 01, 2017 | 35.40 | 35.65 | 35.33 | 35.54 | 4,026,923 | +0.23(+0.64%) |
Jul 31, 2017 | 35.26 | 35.62 | 34.97 | 35.31 | 4,595,401 | +0.01(+0.02%) |
Jul 28, 2017 | 34.26 | 35.30 | 34.26 | 35.30 | 3,509,664 | +0.49(+1.40%) |
Jul 27, 2017 | 34.74 | 34.89 | 34.59 | 34.81 | 5,873,489 | +0.04(+0.11%) |
Jul 26, 2017 | 34.45 | 34.78 | 34.42 | 34.78 | 2,624,169 | +0.34(+0.98%) |
Jul 25, 2017 | 34.64 | 34.71 | 34.29 | 34.44 | 4,542,633 | -0.13(-0.39%) |
Jul 24, 2017 | 35.14 | 35.14 | 34.56 | 34.57 | 3,945,418 | -0.54(-1.54%) |
Jul 21, 2017 | 34.89 | 35.14 | 34.84 | 35.11 | 2,914,999 | +0.20(+0.56%) |
Jul 20, 2017 | 34.84 | 35.06 | 34.71 | 34.92 | 4,120,886 | +0.20(+0.59%) |
Jul 19, 2017 | 34.26 | 34.79 | 34.10 | 34.71 | 6,628,082 | +0.51(+1.49%) |
Jul 18, 2017 | 34.01 | 34.29 | 33.88 | 34.20 | 5,161,541 | +0.26(+0.76%) |
Jul 17, 2017 | 33.36 | 33.96 | 33.35 | 33.94 | 4,769,985 | +0.68(+2.05%) |
Jul 14, 2017 | 33.42 | 33.50 | 33.22 | 33.26 | 2,123,448 | +0.10(+0.31%) |
Jul 13, 2017 | 33.20 | 33.33 | 33.03 | 33.16 | 3,603,525 | -0.03(-0.09%) |
Jul 12, 2017 | 33.15 | 33.35 | 33.10 | 33.19 | 2,617,132 | +0.33(+1.00%) |
Jul 11, 2017 | 32.99 | 33.05 | 32.72 | 32.86 | 3,407,057 | -0.09(-0.29%) |
Jul 10, 2017 | 33.05 | 33.13 | 32.92 | 32.95 | 3,708,957 | -0.10(-0.31%) |
Jul 07, 2017 | 33.01 | 33.24 | 32.98 | 33.06 | 2,309,819 | +0.07(+0.21%) |
Jul 06, 2017 | 33.17 | 33.20 | 32.90 | 32.98 | 3,724,812 | -0.24(-0.73%) |
Jul 05, 2017 | 33.52 | 33.52 | 32.90 | 33.23 | 3,929,639 | -0.30(-0.89%) |