Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.80 | 38.20 | 37.64 | 38.00 | 446,580 | +0.15(+0.39%) |
Sep 28, 2017 | 37.74 | 37.97 | 37.72 | 37.85 | 346,008 | +0.05(+0.13%) |
Sep 27, 2017 | 38.09 | 38.27 | 37.60 | 37.80 | 568,292 | -0.29(-0.76%) |
Sep 26, 2017 | 37.59 | 38.19 | 37.59 | 38.09 | 484,867 | +0.44(+1.16%) |
Sep 25, 2017 | 37.75 | 37.98 | 37.50 | 37.65 | 814,816 | -0.10(-0.26%) |
Sep 22, 2017 | 37.17 | 38.00 | 37.07 | 37.75 | 1,188,474 | +0.67(+1.80%) |
Sep 21, 2017 | 38.18 | 38.30 | 37.03 | 37.08 | 822,816 | -1.20(-3.15%) |
Sep 20, 2017 | 38.49 | 38.66 | 37.70 | 38.29 | 628,382 | -0.25(-0.64%) |
Sep 19, 2017 | 38.78 | 38.92 | 38.43 | 38.54 | 1,211,092 | -0.25(-0.64%) |
Sep 18, 2017 | 38.66 | 39.10 | 38.59 | 38.78 | 1,081,776 | +0.11(+0.28%) |
Sep 15, 2017 | 37.89 | 38.68 | 37.65 | 38.68 | 1,283,470 | +0.69(+1.83%) |
Sep 14, 2017 | 37.63 | 38.06 | 37.43 | 37.98 | 547,094 | +0.41(+1.10%) |
Sep 13, 2017 | 38.05 | 38.35 | 37.47 | 37.57 | 982,655 | -0.44(-1.15%) |
Sep 12, 2017 | 37.83 | 38.07 | 37.55 | 38.01 | 1,009,331 | +0.14(+0.37%) |
Sep 11, 2017 | 38.11 | 38.41 | 37.20 | 37.87 | 1,429,578 | -0.14(-0.37%) |
Sep 08, 2017 | 37.67 | 38.14 | 37.53 | 38.01 | 1,354,529 | +0.40(+1.08%) |
Sep 07, 2017 | 37.18 | 38.14 | 37.06 | 37.60 | 1,392,799 | +0.59(+1.58%) |
Sep 06, 2017 | 36.72 | 37.03 | 36.37 | 37.02 | 1,043,880 | +0.41(+1.13%) |
Sep 05, 2017 | 37.08 | 37.30 | 36.20 | 36.60 | 1,353,290 | -0.55(-1.49%) |
Sep 01, 2017 | 36.54 | 37.17 | 36.32 | 37.16 | 1,067,579 | +0.73(+1.99%) |
Aug 31, 2017 | 35.96 | 36.60 | 35.86 | 36.43 | 1,436,258 | +0.57(+1.59%) |
Aug 30, 2017 | 35.97 | 36.08 | 35.59 | 35.86 | 539,126 | -0.23(-0.64%) |
Aug 29, 2017 | 35.90 | 36.29 | 35.83 | 36.09 | 1,038,238 | -0.07(-0.21%) |
Aug 28, 2017 | 36.82 | 37.07 | 35.79 | 36.17 | 1,390,588 | -0.58(-1.57%) |
Aug 25, 2017 | 35.74 | 36.94 | 35.65 | 36.75 | 1,933,571 | +1.25(+3.53%) |
Aug 24, 2017 | 35.47 | 35.51 | 34.97 | 35.49 | 1,088,554 | +0.17(+0.49%) |
Aug 23, 2017 | 35.07 | 35.61 | 34.86 | 35.32 | 1,638,662 | +0.19(+0.54%) |
Aug 22, 2017 | 34.21 | 35.14 | 34.13 | 35.13 | 1,391,082 | +1.10(+3.23%) |
Aug 21, 2017 | 34.29 | 34.64 | 33.96 | 34.03 | 1,222,342 | -0.07(-0.22%) |
Aug 18, 2017 | 34.39 | 34.48 | 34.09 | 34.10 | 1,088,368 | -0.35(-1.03%) |
Aug 17, 2017 | 34.89 | 35.05 | 34.37 | 34.46 | 1,247,423 | -0.51(-1.45%) |
Aug 16, 2017 | 34.11 | 35.07 | 34.00 | 34.97 | 1,392,718 | +0.96(+2.82%) |
Aug 15, 2017 | 34.34 | 34.62 | 33.93 | 34.01 | 1,293,781 | -0.28(-0.81%) |
Aug 14, 2017 | 34.34 | 34.39 | 33.96 | 34.29 | 1,178,125 | +0.14(+0.41%) |
Aug 11, 2017 | 33.75 | 34.37 | 33.74 | 34.15 | 1,650,731 | +0.42(+1.24%) |
Aug 10, 2017 | 33.85 | 34.02 | 33.61 | 33.73 | 1,066,032 | -0.17(-0.51%) |
Aug 09, 2017 | 34.18 | 34.48 | 33.80 | 33.90 | 1,411,446 | -0.07(-0.22%) |
Aug 08, 2017 | 34.29 | 34.49 | 33.93 | 33.98 | 1,136,275 | -0.24(-0.69%) |
Aug 07, 2017 | 33.78 | 34.25 | 33.65 | 34.21 | 920,324 | +0.44(+1.31%) |
Aug 04, 2017 | 34.88 | 35.22 | 33.60 | 33.77 | 2,314,233 | -1.02(-2.92%) |
Aug 03, 2017 | 35.61 | 36.03 | 34.55 | 34.79 | 2,796,675 | -1.00(-2.79%) |
Aug 02, 2017 | 37.75 | 38.05 | 34.65 | 35.79 | 4,419,257 | -3.34(-8.53%) |
Aug 01, 2017 | 37.96 | 39.31 | 37.96 | 39.12 | 2,427,664 | +1.35(+3.58%) |
Jul 31, 2017 | 37.13 | 38.00 | 36.95 | 37.77 | 1,216,984 | +0.68(+1.83%) |
Jul 28, 2017 | 37.66 | 37.75 | 36.73 | 37.09 | 983,267 | -0.70(-1.84%) |
Jul 27, 2017 | 38.30 | 38.40 | 37.12 | 37.79 | 1,258,943 | -0.51(-1.33%) |
Jul 26, 2017 | 39.01 | 39.02 | 38.21 | 38.30 | 737,380 | -0.72(-1.85%) |
Jul 25, 2017 | 38.77 | 39.19 | 38.68 | 39.02 | 827,485 | +0.33(+0.85%) |
Jul 24, 2017 | 39.10 | 39.17 | 38.53 | 38.69 | 538,460 | -0.42(-1.07%) |
Jul 21, 2017 | 38.62 | 39.33 | 38.47 | 39.11 | 789,268 | +0.25(+0.63%) |
Jul 20, 2017 | 39.48 | 38.71 | 38.86 | 762,592 | -0.30(-0.75%) | |
Jul 19, 2017 | 38.98 | 39.30 | 38.56 | 39.16 | 1,245,859 | +0.77(+2.01%) |
Jul 18, 2017 | 38.49 | 38.54 | 38.07 | 38.39 | 1,207,064 | -0.20(-0.51%) |
Jul 17, 2017 | 38.07 | 38.68 | 37.91 | 38.58 | 948,643 | +0.52(+1.36%) |
Jul 14, 2017 | 38.13 | 38.45 | 38.06 | 38.07 | 572,150 | +0.06(+0.15%) |
Jul 13, 2017 | 38.16 | 38.61 | 37.93 | 38.01 | 1,112,608 | -0.07(-0.17%) |
Jul 12, 2017 | 38.62 | 38.89 | 37.76 | 38.07 | 1,244,298 | -0.44(-1.15%) |
Jul 11, 2017 | 38.08 | 38.80 | 37.64 | 38.52 | 1,516,277 | +0.46(+1.21%) |
Jul 10, 2017 | 38.75 | 39.06 | 37.97 | 38.06 | 1,518,601 | -0.68(-1.76%) |
Jul 07, 2017 | 39.19 | 39.19 | 38.44 | 38.74 | 848,677 | -0.39(-1.01%) |
Jul 06, 2017 | 39.44 | 39.55 | 38.66 | 39.13 | 1,973,423 | -0.39(-0.98%) |
Jul 05, 2017 | 39.75 | 39.90 | 39.23 | 39.52 | 756,614 | -0.04(-0.10%) |