Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.86 | 35.28 | 34.59 | 35.22 | 2,788,972 | +0.36(+1.03%) |
Sep 28, 2017 | 35.08 | 35.32 | 34.33 | 34.86 | 2,309,042 | -0.21(-0.60%) |
Sep 27, 2017 | 34.71 | 35.19 | 34.28 | 35.07 | 2,386,185 | -0.05(-0.14%) |
Sep 26, 2017 | 34.86 | 35.21 | 34.23 | 35.12 | 2,781,177 | +0.46(+1.33%) |
Sep 25, 2017 | 33.67 | 34.89 | 33.63 | 34.66 | 4,297,301 | +1.06(+3.15%) |
Sep 22, 2017 | 33.65 | 34.18 | 33.25 | 33.60 | 5,525,634 | -0.10(-0.30%) |
Sep 21, 2017 | 34.68 | 34.73 | 33.68 | 33.70 | 4,179,909 | -0.87(-2.52%) |
Sep 20, 2017 | 34.89 | 35.15 | 34.32 | 34.57 | 4,378,204 | -0.48(-1.37%) |
Sep 19, 2017 | 36.26 | 36.33 | 34.88 | 35.05 | 3,552,376 | -1.21(-3.34%) |
Sep 18, 2017 | 37.01 | 37.15 | 36.03 | 36.26 | 2,824,976 | -0.67(-1.81%) |
Sep 15, 2017 | 36.51 | 37.05 | 36.37 | 36.93 | 3,977,521 | +0.31(+0.85%) |
Sep 14, 2017 | 36.17 | 36.73 | 35.44 | 36.62 | 4,666,408 | +0.52(+1.44%) |
Sep 13, 2017 | 35.75 | 36.25 | 35.69 | 36.10 | 4,727,652 | +0.40(+1.12%) |
Sep 12, 2017 | 35.18 | 36.03 | 34.87 | 35.70 | 3,456,696 | +0.71(+2.03%) |
Sep 11, 2017 | 35.81 | 36.03 | 34.93 | 34.99 | 3,946,355 | -0.74(-2.07%) |
Sep 08, 2017 | 36.10 | 36.29 | 35.31 | 35.73 | 2,392,080 | -0.43(-1.19%) |
Sep 07, 2017 | 36.73 | 36.85 | 36.02 | 36.16 | 3,346,642 | -0.54(-1.47%) |
Sep 06, 2017 | 36.37 | 36.86 | 35.93 | 36.70 | 6,193,341 | +0.37(+1.02%) |
Sep 05, 2017 | 35.91 | 36.44 | 35.49 | 36.33 | 5,560,054 | -0.01(-0.03%) |
Sep 01, 2017 | 35.49 | 36.44 | 35.37 | 36.34 | 4,046,208 | +1.11(+3.15%) |
Aug 31, 2017 | 35.29 | 35.69 | 34.92 | 35.23 | 4,801,654 | -0.01(-0.03%) |
Aug 30, 2017 | 35.37 | 35.42 | 34.89 | 35.24 | 3,936,224 | +0.08(+0.23%) |
Aug 29, 2017 | 34.85 | 35.42 | 34.45 | 35.16 | 4,668,947 | -0.54(-1.51%) |
Aug 28, 2017 | 35.92 | 35.92 | 35.05 | 35.70 | 3,758,864 | -0.18(-0.50%) |
Aug 25, 2017 | 34.82 | 36.00 | 34.80 | 35.88 | 5,206,849 | +1.11(+3.19%) |
Aug 24, 2017 | 35.60 | 36.27 | 34.73 | 34.77 | 7,686,173 | -0.48(-1.36%) |
Aug 23, 2017 | 33.03 | 35.33 | 32.98 | 35.25 | 8,629,771 | +2.07(+6.24%) |
Aug 22, 2017 | 31.92 | 33.28 | 31.56 | 33.18 | 10,509,783 | +1.36(+4.27%) |
Aug 21, 2017 | 34.00 | 34.07 | 31.72 | 31.82 | 23,092,492 | -2.56(-7.45%) |
Aug 18, 2017 | 36.55 | 36.80 | 34.29 | 34.38 | 36,216,616 | -13.32(-27.92%) |
Aug 17, 2017 | 48.34 | 49.33 | 47.62 | 47.70 | 5,534,178 | -0.87(-1.79%) |
Aug 16, 2017 | 47.62 | 49.07 | 47.55 | 48.57 | 5,584,618 | +1.44(+3.06%) |
Aug 15, 2017 | 47.15 | 48.04 | 46.40 | 47.13 | 6,236,791 | -2.19(-4.44%) |
Aug 14, 2017 | 49.46 | 49.77 | 48.94 | 49.32 | 2,860,164 | +0.02(+0.04%) |
Aug 11, 2017 | 48.60 | 50.04 | 48.45 | 49.30 | 2,545,323 | +0.21(+0.43%) |
Aug 10, 2017 | 49.18 | 49.48 | 48.17 | 49.09 | 3,072,731 | -0.71(-1.43%) |
Aug 09, 2017 | 49.67 | 50.25 | 49.12 | 49.80 | 2,516,276 | -0.24(-0.48%) |
Aug 08, 2017 | 50.50 | 51.29 | 49.95 | 50.04 | 5,053,565 | +1.20(+2.46%) |
Aug 07, 2017 | 48.85 | 48.99 | 47.87 | 48.84 | 3,764,463 | -0.16(-0.33%) |
Aug 04, 2017 | 48.65 | 49.31 | 48.48 | 49.00 | 2,802,515 | +0.45(+0.93%) |
Aug 03, 2017 | 47.71 | 49.00 | 47.53 | 48.55 | 4,273,647 | +0.90(+1.89%) |
Aug 02, 2017 | 46.84 | 47.97 | 46.80 | 47.65 | 4,064,606 | +0.78(+1.66%) |
Aug 01, 2017 | 47.07 | 47.15 | 45.98 | 46.87 | 2,592,411 | -0.32(-0.68%) |
Jul 31, 2017 | 46.27 | 47.34 | 46.08 | 47.19 | 2,799,611 | +1.17(+2.54%) |
Jul 28, 2017 | 47.29 | 47.34 | 45.96 | 46.02 | 2,259,968 | -1.23(-2.60%) |
Jul 27, 2017 | 46.25 | 47.47 | 45.89 | 47.25 | 2,507,442 | +1.15(+2.49%) |
Jul 26, 2017 | 45.75 | 46.25 | 45.14 | 46.10 | 2,130,832 | +0.35(+0.77%) |
Jul 25, 2017 | 45.48 | 46.03 | 44.80 | 45.75 | 3,310,748 | +0.70(+1.55%) |
Jul 24, 2017 | 45.55 | 45.90 | 44.64 | 45.05 | 5,157,288 | -2.16(-4.58%) |
Jul 21, 2017 | 48.06 | 48.07 | 46.29 | 47.21 | 3,775,107 | -0.77(-1.60%) |
Jul 20, 2017 | 48.55 | 48.76 | 47.48 | 47.98 | 3,095,262 | -0.56(-1.15%) |
Jul 19, 2017 | 48.66 | 48.89 | 48.33 | 48.54 | 1,711,629 | -0.04(-0.08%) |
Jul 18, 2017 | 48.85 | 49.19 | 48.47 | 48.58 | 2,050,919 | -0.37(-0.76%) |
Jul 17, 2017 | 48.42 | 49.32 | 48.25 | 48.95 | 2,438,027 | +0.53(+1.09%) |
Jul 14, 2017 | 48.68 | 48.86 | 48.25 | 48.42 | 1,953,856 | -0.15(-0.31%) |
Jul 13, 2017 | 48.48 | 48.74 | 48.12 | 48.57 | 3,654,990 | +0.33(+0.68%) |
Jul 12, 2017 | 48.28 | 48.99 | 48.00 | 48.24 | 3,183,710 | -0.08(-0.17%) |
Jul 11, 2017 | 48.40 | 48.50 | 47.47 | 48.32 | 2,586,088 | -0.08(-0.17%) |
Jul 10, 2017 | 49.69 | 49.79 | 48.35 | 48.40 | 4,487,377 | -1.58(-3.16%) |
Jul 07, 2017 | 50.08 | 50.38 | 49.67 | 49.98 | 4,129,058 | -0.10(-0.20%) |
Jul 06, 2017 | 50.04 | 50.29 | 49.55 | 50.08 | 5,044,036 | -0.22(-0.44%) |
Jul 05, 2017 | 50.96 | 51.60 | 50.05 | 50.30 | 8,688,954 | -0.34(-0.67%) |