Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.54 | 37.21 | 36.36 | 37.13 | 9,722,753 | +0.88(+2.44%) |
Sep 28, 2017 | 35.43 | 36.28 | 35.36 | 36.25 | 10,280,559 | +0.77(+2.18%) |
Sep 27, 2017 | 35.54 | 34.72 | 35.48 | 8,586,308 | +0.66(+1.90%) | |
Sep 26, 2017 | 34.59 | 34.97 | 34.57 | 34.82 | 3,987,596 | +0.33(+0.97%) |
Sep 25, 2017 | 34.13 | 34.55 | 34.00 | 34.48 | 3,305,985 | +0.17(+0.49%) |
Sep 22, 2017 | 34.30 | 34.53 | 34.15 | 34.32 | 3,442,368 | +0.04(+0.11%) |
Sep 21, 2017 | 34.45 | 34.55 | 34.12 | 34.28 | 2,853,081 | -0.18(-0.51%) |
Sep 20, 2017 | 34.93 | 34.98 | 34.21 | 34.45 | 4,451,235 | -0.48(-1.38%) |
Sep 19, 2017 | 34.80 | 35.13 | 34.75 | 34.94 | 5,067,984 | +0.07(+0.21%) |
Sep 18, 2017 | 34.60 | 34.99 | 34.54 | 34.86 | 4,971,795 | +0.30(+0.86%) |
Sep 15, 2017 | 34.62 | 34.76 | 34.31 | 34.57 | 5,862,780 | -0.15(-0.43%) |
Sep 14, 2017 | 34.33 | 34.85 | 34.06 | 34.72 | 6,397,215 | +0.16(+0.46%) |
Sep 13, 2017 | 35.01 | 35.04 | 33.84 | 34.56 | 8,351,219 | -0.54(-1.54%) |
Sep 12, 2017 | 34.41 | 35.13 | 34.32 | 35.10 | 5,000,291 | +0.75(+2.19%) |
Sep 11, 2017 | 33.87 | 34.49 | 33.66 | 34.34 | 5,197,169 | +0.63(+1.88%) |
Sep 08, 2017 | 33.40 | 33.92 | 33.25 | 33.71 | 4,023,192 | +0.26(+0.78%) |
Sep 07, 2017 | 33.69 | 33.69 | 33.32 | 33.45 | 3,814,262 | -0.12(-0.36%) |
Sep 06, 2017 | 33.59 | 32.95 | 33.57 | 4,730,539 | +0.36(+1.09%) | |
Sep 05, 2017 | 33.65 | 33.73 | 32.82 | 33.21 | 2,742,786 | -0.49(-1.46%) |
Sep 01, 2017 | 33.72 | 33.91 | 33.56 | 33.70 | 1,717,084 | +0.08(+0.25%) |
Aug 31, 2017 | 33.08 | 33.69 | 32.99 | 33.62 | 3,798,751 | +0.66(+2.00%) |
Aug 30, 2017 | 32.80 | 33.16 | 32.59 | 32.96 | 3,095,138 | +0.15(+0.45%) |
Aug 29, 2017 | 32.56 | 33.01 | 32.50 | 32.81 | 3,434,746 | -0.03(-0.08%) |
Aug 28, 2017 | 33.30 | 33.43 | 32.72 | 32.84 | 3,455,275 | -0.44(-1.31%) |
Aug 25, 2017 | 33.11 | 33.43 | 32.92 | 33.27 | 3,219,404 | +0.37(+1.13%) |
Aug 24, 2017 | 33.08 | 33.19 | 32.86 | 32.90 | 3,439,428 | -0.06(-0.17%) |
Aug 23, 2017 | 32.97 | 33.24 | 32.72 | 32.96 | 3,555,528 | -0.12(-0.37%) |
Aug 22, 2017 | 33.23 | 33.31 | 32.83 | 33.08 | 2,883,300 | -0.20(-0.59%) |
Aug 21, 2017 | 33.16 | 33.45 | 33.01 | 33.27 | 2,066,408 | +0.08(+0.25%) |
Aug 18, 2017 | 33.34 | 33.48 | 33.13 | 33.19 | 2,805,621 | -0.33(-1.00%) |
Aug 17, 2017 | 34.17 | 34.31 | 33.51 | 33.52 | 2,412,381 | -0.73(-2.12%) |
Aug 16, 2017 | 34.30 | 34.39 | 33.99 | 34.25 | 1,723,813 | +0.05(+0.14%) |
Aug 15, 2017 | 34.08 | 34.40 | 33.80 | 34.20 | 2,880,341 | +0.15(+0.44%) |
Aug 14, 2017 | 33.76 | 34.22 | 33.60 | 34.05 | 2,220,401 | +0.49(+1.47%) |
Aug 11, 2017 | 33.32 | 33.66 | 33.17 | 33.56 | 2,019,193 | +0.19(+0.56%) |
Aug 10, 2017 | 33.66 | 33.76 | 33.36 | 33.38 | 2,658,664 | -0.45(-1.32%) |
Aug 09, 2017 | 33.68 | 33.99 | 33.48 | 33.82 | 4,245,783 | +0.11(+0.33%) |
Aug 08, 2017 | 33.85 | 33.99 | 33.60 | 33.71 | 4,177,632 | -0.15(-0.44%) |
Aug 07, 2017 | 33.99 | 34.07 | 33.73 | 33.86 | 3,021,947 | -0.07(-0.22%) |
Aug 04, 2017 | 33.79 | 34.09 | 33.74 | 33.93 | 2,530,266 | +0.24(+0.72%) |
Aug 03, 2017 | 33.71 | 33.77 | 33.22 | 33.69 | 5,435,060 | -0.11(-0.33%) |
Aug 02, 2017 | 33.57 | 33.92 | 33.28 | 33.80 | 4,490,960 | +0.34(+1.03%) |
Aug 01, 2017 | 33.16 | 33.63 | 32.96 | 33.46 | 3,869,188 | +0.36(+1.09%) |
Jul 31, 2017 | 33.32 | 33.54 | 32.88 | 33.10 | 4,201,267 | -0.15(-0.45%) |
Jul 28, 2017 | 33.45 | 33.65 | 32.89 | 33.25 | 3,875,076 | -0.20(-0.61%) |
Jul 27, 2017 | 33.73 | 33.79 | 33.35 | 33.45 | 5,089,082 | -0.20(-0.61%) |
Jul 26, 2017 | 34.10 | 34.10 | 32.97 | 33.66 | 5,286,281 | -0.66(-1.92%) |
Jul 25, 2017 | 33.99 | 34.49 | 33.87 | 34.31 | 4,886,234 | +0.41(+1.20%) |
Jul 24, 2017 | 33.88 | 33.98 | 33.61 | 33.91 | 2,280,017 | -0.05(-0.14%) |
Jul 21, 2017 | 33.67 | 34.37 | 33.67 | 33.95 | 2,857,501 | +0.26(+0.77%) |
Jul 20, 2017 | 33.97 | 34.01 | 33.41 | 33.69 | 3,353,687 | -0.29(-0.85%) |
Jul 19, 2017 | 33.84 | 34.18 | 33.71 | 33.98 | 2,823,840 | +0.21(+0.63%) |
Jul 18, 2017 | 33.92 | 34.08 | 33.30 | 33.77 | 4,341,062 | -0.25(-0.74%) |
Jul 17, 2017 | 34.09 | 34.38 | 33.93 | 34.02 | 2,034,575 | -0.02(-0.05%) |
Jul 14, 2017 | 33.92 | 34.36 | 33.90 | 34.04 | 2,611,550 | +0.19(+0.55%) |
Jul 13, 2017 | 34.02 | 34.30 | 33.76 | 33.85 | 4,066,390 | -0.07(-0.22%) |
Jul 12, 2017 | 34.56 | 34.72 | 33.57 | 33.92 | 4,950,263 | -0.37(-1.08%) |
Jul 11, 2017 | 34.22 | 34.38 | 33.71 | 34.30 | 8,555,964 | -0.18(-0.51%) |
Jul 10, 2017 | 33.28 | 34.71 | 33.16 | 34.47 | 16,667,079 | +1.28(+3.86%) |
Jul 07, 2017 | 32.11 | 33.43 | 32.11 | 33.19 | 7,866,775 | +1.21(+3.77%) |
Jul 06, 2017 | 32.03 | 32.11 | 31.82 | 31.99 | 6,522,300 | -0.13(-0.40%) |
Jul 05, 2017 | 31.93 | 32.15 | 31.59 | 32.12 | 2,957,434 | +0.25(+0.79%) |