Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.20 | 37.81 | 37.11 | 37.36 | 1,105,432 | +0.11(+0.30%) |
Sep 28, 2017 | 38.04 | 38.04 | 36.79 | 37.25 | 1,060,984 | -0.80(-2.09%) |
Sep 27, 2017 | 37.74 | 38.60 | 37.49 | 38.04 | 1,776,657 | +0.93(+2.50%) |
Sep 26, 2017 | 36.88 | 37.34 | 36.62 | 37.12 | 827,476 | +0.29(+0.79%) |
Sep 25, 2017 | 36.88 | 37.16 | 35.82 | 36.82 | 986,577 | -0.14(-0.38%) |
Sep 22, 2017 | 36.23 | 37.00 | 36.23 | 36.97 | 1,615,175 | +0.42(+1.15%) |
Sep 21, 2017 | 36.54 | 36.86 | 36.47 | 36.54 | 1,077,471 | +0.02(+0.05%) |
Sep 20, 2017 | 36.19 | 36.72 | 35.84 | 36.53 | 1,284,362 | +0.40(+1.11%) |
Sep 19, 2017 | 36.09 | 36.62 | 36.02 | 36.12 | 1,528,473 | +0.06(+0.16%) |
Sep 18, 2017 | 35.60 | 36.13 | 35.52 | 36.07 | 1,393,855 | +0.55(+1.56%) |
Sep 15, 2017 | 35.21 | 35.62 | 35.01 | 35.51 | 1,871,307 | +0.35(+0.99%) |
Sep 14, 2017 | 35.09 | 35.51 | 35.09 | 35.17 | 1,221,184 | +0.02(+0.05%) |
Sep 13, 2017 | 34.96 | 35.28 | 34.82 | 35.15 | 756,135 | +0.09(+0.27%) |
Sep 12, 2017 | 34.75 | 35.15 | 34.59 | 35.05 | 846,747 | +0.56(+1.63%) |
Sep 11, 2017 | 34.74 | 35.00 | 34.47 | 34.49 | 1,252,829 | +0.29(+0.85%) |
Sep 08, 2017 | 33.84 | 34.31 | 33.79 | 34.20 | 1,210,246 | +0.32(+0.94%) |
Sep 07, 2017 | 34.98 | 35.17 | 33.57 | 33.88 | 1,779,100 | -1.12(-3.21%) |
Sep 06, 2017 | 35.40 | 35.80 | 34.98 | 35.01 | 1,222,773 | -0.18(-0.51%) |
Sep 05, 2017 | 36.15 | 36.18 | 34.84 | 35.19 | 2,120,111 | -1.31(-3.59%) |
Sep 01, 2017 | 35.95 | 36.60 | 35.85 | 36.50 | 1,715,854 | +0.69(+1.94%) |
Aug 31, 2017 | 36.03 | 36.09 | 35.68 | 35.80 | 3,661,282 | -0.14(-0.39%) |
Aug 30, 2017 | 35.34 | 36.02 | 35.33 | 35.94 | 1,296,237 | +0.65(+1.83%) |
Aug 29, 2017 | 34.93 | 35.46 | 34.65 | 35.30 | 1,543,033 | -0.28(-0.79%) |
Aug 28, 2017 | 35.58 | 35.68 | 35.37 | 35.58 | 1,191,553 | +0.00(+0.00%) |
Aug 25, 2017 | 35.17 | 35.67 | 35.11 | 35.58 | 1,155,782 | +0.47(+1.33%) |
Aug 24, 2017 | 35.18 | 35.27 | 35.02 | 35.11 | 1,242,001 | +0.22(+0.62%) |
Aug 23, 2017 | 34.51 | 35.11 | 34.36 | 34.90 | 944,901 | +0.08(+0.24%) |
Aug 22, 2017 | 34.63 | 34.88 | 34.47 | 34.81 | 1,505,244 | +0.35(+1.01%) |
Aug 21, 2017 | 34.87 | 34.91 | 34.36 | 34.47 | 1,072,493 | -0.49(-1.39%) |
Aug 18, 2017 | 34.91 | 35.25 | 34.83 | 34.95 | 1,478,767 | -0.25(-0.72%) |
Aug 17, 2017 | 35.86 | 35.93 | 35.04 | 35.20 | 1,467,018 | -0.78(-2.16%) |
Aug 16, 2017 | 36.56 | 36.76 | 35.67 | 35.98 | 1,158,975 | -0.44(-1.21%) |
Aug 15, 2017 | 36.79 | 37.16 | 36.19 | 36.42 | 1,287,863 | +0.02(+0.05%) |
Aug 14, 2017 | 36.63 | 36.98 | 36.30 | 36.40 | 892,455 | +0.30(+0.83%) |
Aug 11, 2017 | 36.06 | 36.41 | 35.79 | 36.10 | 1,112,436 | -0.10(-0.28%) |
Aug 10, 2017 | 36.89 | 37.03 | 36.19 | 36.21 | 1,054,652 | -0.93(-2.50%) |
Aug 09, 2017 | 37.70 | 37.77 | 36.86 | 37.13 | 1,402,786 | -1.00(-2.63%) |
Aug 08, 2017 | 38.14 | 38.99 | 38.03 | 38.14 | 1,726,099 | +0.00(+0.00%) |
Aug 07, 2017 | 38.56 | 38.69 | 38.14 | 38.14 | 1,068,529 | -0.16(-0.42%) |
Aug 04, 2017 | 38.59 | 37.75 | 38.29 | 1,131,841 | +0.65(+1.72%) | |
Aug 03, 2017 | 37.95 | 38.06 | 37.55 | 37.65 | 2,757,772 | -0.36(-0.94%) |
Aug 02, 2017 | 37.45 | 38.61 | 37.10 | 38.00 | 3,438,895 | +0.83(+2.24%) |
Aug 01, 2017 | 37.17 | 37.43 | 36.67 | 37.17 | 1,938,785 | +0.43(+1.17%) |
Jul 31, 2017 | 36.73 | 36.86 | 36.48 | 36.74 | 1,388,006 | +0.22(+0.62%) |
Jul 28, 2017 | 36.30 | 36.78 | 35.94 | 36.52 | 1,312,667 | +0.38(+1.06%) |
Jul 27, 2017 | 35.92 | 36.55 | 35.75 | 36.13 | 2,522,122 | +0.31(+0.86%) |
Jul 26, 2017 | 36.12 | 36.13 | 35.75 | 35.82 | 1,107,466 | -0.17(-0.47%) |
Jul 25, 2017 | 36.21 | 36.65 | 35.94 | 35.99 | 1,343,298 | +0.49(+1.37%) |
Jul 24, 2017 | 35.32 | 35.58 | 35.04 | 35.50 | 961,812 | +0.32(+0.90%) |
Jul 21, 2017 | 35.10 | 35.33 | 34.75 | 35.19 | 605,396 | +0.04(+0.11%) |
Jul 20, 2017 | 35.11 | 35.40 | 34.97 | 35.15 | 912,063 | +0.07(+0.21%) |
Jul 19, 2017 | 34.70 | 35.36 | 34.48 | 35.07 | 1,729,045 | +0.55(+1.60%) |
Jul 18, 2017 | 34.89 | 34.98 | 34.34 | 34.52 | 1,067,907 | -0.53(-1.52%) |
Jul 17, 2017 | 35.05 | 35.16 | 34.79 | 35.05 | 946,896 | +0.01(+0.03%) |
Jul 14, 2017 | 34.71 | 35.22 | 34.66 | 35.05 | 968,618 | -0.13(-0.37%) |
Jul 13, 2017 | 34.82 | 35.51 | 34.82 | 35.18 | 1,929,218 | +0.38(+1.10%) |
Jul 12, 2017 | 34.58 | 34.91 | 34.43 | 34.79 | 1,177,049 | +0.10(+0.30%) |
Jul 11, 2017 | 34.83 | 35.20 | 34.63 | 34.69 | 1,219,113 | -0.17(-0.48%) |
Jul 10, 2017 | 35.06 | 35.20 | 34.82 | 34.86 | 1,244,310 | -0.23(-0.67%) |
Jul 07, 2017 | 35.30 | 35.42 | 34.86 | 35.09 | 1,303,789 | -0.02(-0.05%) |
Jul 06, 2017 | 35.22 | 35.66 | 34.99 | 35.11 | 1,722,650 | -0.07(-0.19%) |
Jul 05, 2017 | 35.26 | 35.54 | 34.91 | 35.18 | 1,462,435 | -0.11(-0.32%) |