Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.12 | 35.45 | 35.12 | 35.35 | 1,771,089 | +0.21(+0.59%) |
Sep 28, 2017 | 34.86 | 35.25 | 34.77 | 35.14 | 1,511,587 | +0.19(+0.54%) |
Sep 27, 2017 | 34.83 | 35.10 | 34.65 | 34.95 | 1,820,298 | +0.15(+0.44%) |
Sep 26, 2017 | 34.66 | 34.87 | 34.62 | 34.80 | 1,841,006 | +0.17(+0.50%) |
Sep 25, 2017 | 34.50 | 34.70 | 34.38 | 34.63 | 1,824,715 | +0.11(+0.32%) |
Sep 22, 2017 | 34.10 | 34.63 | 34.10 | 34.52 | 1,888,584 | +0.34(+0.98%) |
Sep 21, 2017 | 34.02 | 34.21 | 33.79 | 34.18 | 1,473,520 | +0.18(+0.53%) |
Sep 20, 2017 | 33.84 | 34.06 | 33.67 | 34.00 | 3,919,678 | +0.12(+0.35%) |
Sep 19, 2017 | 33.79 | 33.96 | 33.75 | 33.88 | 2,410,343 | +0.13(+0.38%) |
Sep 18, 2017 | 33.88 | 34.06 | 33.70 | 33.76 | 2,207,270 | -0.05(-0.16%) |
Sep 15, 2017 | 33.77 | 33.98 | 33.65 | 33.81 | 2,404,322 | -0.06(-0.19%) |
Sep 14, 2017 | 33.86 | 33.94 | 33.51 | 33.87 | 1,881,026 | -0.12(-0.35%) |
Sep 13, 2017 | 34.54 | 34.54 | 33.96 | 33.99 | 2,305,564 | -0.54(-1.57%) |
Sep 12, 2017 | 34.20 | 34.60 | 34.10 | 34.54 | 1,744,238 | +0.43(+1.25%) |
Sep 11, 2017 | 34.11 | 34.21 | 33.57 | 34.11 | 2,760,467 | +0.06(+0.19%) |
Sep 08, 2017 | 33.56 | 34.09 | 33.47 | 34.05 | 2,562,727 | +0.52(+1.54%) |
Sep 07, 2017 | 33.48 | 33.57 | 33.19 | 33.53 | 1,970,647 | +0.18(+0.54%) |
Sep 06, 2017 | 33.46 | 33.58 | 33.24 | 33.35 | 1,994,885 | +0.14(+0.41%) |
Sep 05, 2017 | 33.56 | 33.59 | 33.00 | 33.21 | 1,838,226 | -0.37(-1.11%) |
Sep 01, 2017 | 33.40 | 33.67 | 33.33 | 33.58 | 1,814,957 | +0.26(+0.79%) |
Aug 31, 2017 | 33.17 | 33.41 | 33.06 | 33.32 | 3,277,947 | +0.36(+1.10%) |
Aug 30, 2017 | 32.96 | 33.13 | 32.87 | 32.96 | 2,499,264 | +0.05(+0.17%) |
Aug 29, 2017 | 32.77 | 33.01 | 32.70 | 32.90 | 1,983,246 | +0.01(+0.03%) |
Aug 28, 2017 | 33.11 | 33.19 | 32.74 | 32.90 | 2,520,229 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.23 | 32.73 | 32.90 | 2,429,225 | -0.15(-0.47%) |
Aug 24, 2017 | 33.40 | 33.49 | 33.03 | 33.06 | 2,457,679 | -0.22(-0.65%) |
Aug 23, 2017 | 33.35 | 33.52 | 33.19 | 33.28 | 1,923,821 | -0.24(-0.73%) |
Aug 22, 2017 | 33.15 | 33.53 | 33.01 | 33.52 | 3,169,097 | +0.42(+1.26%) |
Aug 21, 2017 | 32.94 | 33.16 | 32.86 | 33.10 | 1,338,952 | +0.12(+0.36%) |
Aug 18, 2017 | 32.94 | 33.11 | 32.75 | 32.99 | 2,208,653 | -0.06(-0.19%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.04 | 33.05 | 2,879,501 | -0.92(-2.69%) |
Aug 16, 2017 | 33.95 | 34.16 | 33.93 | 33.96 | 2,463,110 | +0.05(+0.16%) |
Aug 15, 2017 | 33.85 | 34.06 | 33.72 | 33.91 | 2,166,355 | +0.11(+0.32%) |
Aug 14, 2017 | 33.62 | 33.95 | 33.45 | 33.80 | 1,416,143 | +0.55(+1.66%) |
Aug 11, 2017 | 32.93 | 33.40 | 32.90 | 33.25 | 1,369,827 | +0.22(+0.66%) |
Aug 10, 2017 | 33.48 | 33.52 | 33.02 | 33.03 | 2,016,442 | -0.68(-2.02%) |
Aug 09, 2017 | 34.08 | 34.15 | 33.67 | 33.71 | 2,061,897 | -0.39(-1.14%) |
Aug 08, 2017 | 34.56 | 34.58 | 34.06 | 34.10 | 2,289,541 | -0.53(-1.52%) |
Aug 07, 2017 | 34.77 | 34.49 | 34.63 | 1,150,772 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.53 | 34.78 | 34.44 | 34.73 | 1,231,167 | +0.31(+0.89%) |
Aug 03, 2017 | 34.70 | 34.83 | 34.28 | 34.43 | 3,895,389 | -0.26(-0.76%) |
Aug 02, 2017 | 34.69 | 34.97 | 34.57 | 34.69 | 1,914,899 | -0.05(-0.13%) |
Aug 01, 2017 | 34.73 | 34.97 | 34.54 | 34.73 | 2,184,550 | +0.18(+0.52%) |
Jul 31, 2017 | 35.09 | 35.14 | 34.55 | 34.55 | 1,891,819 | -0.40(-1.14%) |
Jul 28, 2017 | 34.74 | 35.43 | 34.72 | 34.95 | 3,836,920 | +0.25(+0.73%) |
Jul 27, 2017 | 34.44 | 35.20 | 34.17 | 34.70 | 4,881,663 | +0.59(+1.73%) |
Jul 26, 2017 | 34.22 | 34.37 | 33.98 | 34.11 | 3,284,336 | -0.09(-0.27%) |
Jul 25, 2017 | 34.40 | 34.51 | 34.12 | 34.20 | 2,186,337 | +0.02(+0.05%) |
Jul 24, 2017 | 34.73 | 34.75 | 34.16 | 34.18 | 2,596,663 | -0.53(-1.51%) |
Jul 21, 2017 | 34.57 | 34.95 | 34.54 | 34.71 | 1,673,287 | +0.00(+0.00%) |
Jul 20, 2017 | 35.21 | 35.31 | 34.48 | 34.71 | 4,007,864 | -0.65(-1.85%) |
Jul 19, 2017 | 35.12 | 35.39 | 35.08 | 35.36 | 1,350,510 | +0.41(+1.17%) |
Jul 18, 2017 | 35.05 | 35.18 | 34.75 | 34.95 | 1,356,605 | -0.15(-0.44%) |
Jul 17, 2017 | 35.27 | 35.34 | 35.09 | 35.11 | 1,584,496 | -0.16(-0.46%) |
Jul 14, 2017 | 35.24 | 35.41 | 35.20 | 35.27 | 1,438,472 | +0.07(+0.21%) |
Jul 13, 2017 | 34.97 | 35.24 | 34.92 | 35.20 | 1,532,139 | +0.16(+0.47%) |
Jul 12, 2017 | 35.36 | 35.48 | 34.92 | 35.03 | 1,469,424 | -0.04(-0.10%) |
Jul 11, 2017 | 34.97 | 35.17 | 34.83 | 35.07 | 2,131,167 | +0.05(+0.15%) |
Jul 10, 2017 | 34.74 | 35.11 | 34.51 | 35.02 | 2,269,703 | +0.28(+0.81%) |
Jul 07, 2017 | 34.18 | 34.95 | 34.18 | 34.74 | 2,762,133 | +0.68(+1.99%) |
Jul 06, 2017 | 34.26 | 34.39 | 33.99 | 34.06 | 2,190,456 | -0.42(-1.23%) |
Jul 05, 2017 | 34.30 | 34.55 | 34.03 | 34.48 | 3,042,948 | +0.17(+0.50%) |