Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.50 | 36.70 | 36.44 | 36.62 | 12,391,462 | +0.08(+0.22%) |
Sep 28, 2017 | 36.35 | 36.61 | 36.33 | 36.54 | 10,802,676 | +0.22(+0.60%) |
Sep 27, 2017 | 36.11 | 36.32 | 18,209,762 | -0.76(-2.04%) | ||
Sep 26, 2017 | 37.18 | 37.32 | 37.07 | 37.08 | 7,964,355 | -0.10(-0.26%) |
Sep 25, 2017 | 37.02 | 37.23 | 36.90 | 37.18 | 11,326,013 | +0.16(+0.44%) |
Sep 22, 2017 | 36.98 | 37.13 | 36.91 | 37.01 | 9,862,841 | +0.07(+0.20%) |
Sep 21, 2017 | 37.19 | 37.26 | 36.91 | 36.94 | 9,285,763 | -0.31(-0.83%) |
Sep 20, 2017 | 37.23 | 37.55 | 37.06 | 37.25 | 13,552,135 | -0.16(-0.43%) |
Sep 19, 2017 | 37.54 | 37.58 | 37.34 | 37.41 | 8,969,457 | -0.11(-0.28%) |
Sep 18, 2017 | 37.55 | 37.62 | 37.35 | 37.52 | 10,490,271 | -0.06(-0.15%) |
Sep 15, 2017 | 37.67 | 37.72 | 37.43 | 37.57 | 19,838,458 | +0.06(+0.15%) |
Sep 14, 2017 | 37.75 | 37.81 | 37.38 | 37.52 | 16,922,464 | -0.32(-0.84%) |
Sep 13, 2017 | 37.68 | 37.92 | 37.66 | 37.83 | 12,658,247 | +0.12(+0.32%) |
Sep 12, 2017 | 37.54 | 37.74 | 37.50 | 37.71 | 10,613,741 | +0.16(+0.43%) |
Sep 11, 2017 | 37.41 | 37.61 | 37.31 | 37.55 | 12,921,211 | +0.18(+0.48%) |
Sep 08, 2017 | 37.29 | 37.43 | 37.15 | 37.37 | 13,050,867 | +0.02(+0.04%) |
Sep 07, 2017 | 37.14 | 37.39 | 37.10 | 37.36 | 11,667,631 | +0.26(+0.70%) |
Sep 06, 2017 | 37.12 | 37.16 | 36.96 | 37.10 | 11,445,094 | +0.03(+0.09%) |
Sep 05, 2017 | 36.93 | 37.08 | 36.85 | 37.07 | 12,962,881 | +0.11(+0.31%) |
Sep 01, 2017 | 36.84 | 36.97 | 36.77 | 36.95 | 9,156,429 | +0.19(+0.50%) |
Aug 31, 2017 | 36.65 | 36.85 | 36.60 | 36.77 | 17,671,242 | +0.13(+0.35%) |
Aug 30, 2017 | 36.62 | 36.76 | 36.56 | 36.64 | 8,838,832 | -0.05(-0.13%) |
Aug 29, 2017 | 36.65 | 36.78 | 36.53 | 36.69 | 9,615,924 | +0.02(+0.07%) |
Aug 28, 2017 | 36.83 | 36.88 | 36.63 | 36.66 | 9,940,317 | -0.12(-0.33%) |
Aug 25, 2017 | 36.81 | 36.94 | 36.78 | 36.78 | 10,910,468 | +0.13(+0.35%) |
Aug 24, 2017 | 36.76 | 36.82 | 36.58 | 36.66 | 9,333,723 | -0.11(-0.29%) |
Aug 23, 2017 | 36.83 | 36.86 | 36.68 | 36.76 | 8,087,497 | -0.05(-0.13%) |
Aug 22, 2017 | 36.89 | 36.93 | 36.76 | 36.81 | 13,053,098 | -0.06(-0.18%) |
Aug 21, 2017 | 36.87 | 36.97 | 36.78 | 36.87 | 11,681,749 | +0.01(+0.02%) |
Aug 18, 2017 | 36.97 | 37.05 | 36.83 | 36.87 | 13,478,110 | -0.15(-0.41%) |
Aug 17, 2017 | 37.23 | 37.40 | 37.01 | 37.02 | 10,500,483 | -0.27(-0.74%) |
Aug 16, 2017 | 37.25 | 37.41 | 37.23 | 37.29 | 10,018,728 | +0.01(+0.02%) |
Aug 15, 2017 | 36.97 | 37.33 | 36.97 | 37.29 | 11,939,826 | +0.31(+0.85%) |
Aug 14, 2017 | 36.87 | 37.08 | 36.83 | 36.97 | 10,432,328 | +0.17(+0.46%) |
Aug 11, 2017 | 37.02 | 37.05 | 36.78 | 36.80 | 10,353,573 | -0.12(-0.33%) |
Aug 10, 2017 | 36.78 | 37.00 | 36.70 | 36.92 | 11,027,415 | +0.12(+0.33%) |
Aug 09, 2017 | 36.78 | 36.86 | 36.59 | 36.80 | 11,936,356 | -0.01(-0.02%) |
Aug 08, 2017 | 36.84 | 36.99 | 36.76 | 36.81 | 7,044,773 | -0.03(-0.09%) |
Aug 07, 2017 | 36.74 | 36.94 | 36.74 | 36.84 | 7,713,285 | +0.11(+0.31%) |
Aug 04, 2017 | 36.87 | 36.94 | 36.70 | 36.73 | 11,798,021 | -0.14(-0.37%) |
Aug 03, 2017 | 36.85 | 37.09 | 36.83 | 36.87 | 17,667,312 | +0.06(+0.18%) |
Aug 02, 2017 | 36.81 | 37.13 | 36.63 | 36.80 | 12,621,004 | -0.09(-0.24%) |
Aug 01, 2017 | 37.11 | 37.17 | 36.85 | 36.89 | 12,764,091 | -0.11(-0.31%) |
Jul 31, 2017 | 37.13 | 37.19 | 36.96 | 37.00 | 16,876,314 | -0.14(-0.37%) |
Jul 28, 2017 | 37.13 | 37.23 | 36.91 | 37.14 | 14,798,043 | -0.09(-0.24%) |
Jul 27, 2017 | 36.97 | 37.48 | 36.89 | 37.23 | 18,824,088 | +0.31(+0.83%) |
Jul 26, 2017 | 35.96 | 36.96 | 35.77 | 36.92 | 16,856,260 | +0.40(+1.11%) |
Jul 25, 2017 | 36.34 | 36.56 | 36.27 | 36.52 | 17,461,992 | +0.32(+0.89%) |
Jul 24, 2017 | 36.36 | 36.36 | 36.19 | 36.20 | 11,277,707 | -0.15(-0.42%) |
Jul 21, 2017 | 36.15 | 36.38 | 36.08 | 36.35 | 10,586,413 | +0.17(+0.47%) |
Jul 20, 2017 | 36.31 | 36.12 | 36.18 | 9,204,760 | -0.01(-0.02%) | |
Jul 19, 2017 | 36.06 | 36.20 | 35.96 | 36.19 | 8,655,560 | +0.13(+0.36%) |
Jul 18, 2017 | 36.15 | 36.20 | 36.01 | 36.06 | 11,195,296 | -0.05(-0.13%) |
Jul 17, 2017 | 36.05 | 36.15 | 36.01 | 36.11 | 8,906,021 | +0.04(+0.11%) |
Jul 14, 2017 | 35.94 | 36.10 | 35.92 | 36.07 | 10,602,714 | +0.20(+0.56%) |
Jul 13, 2017 | 35.91 | 35.94 | 35.82 | 35.86 | 7,893,583 | -0.06(-0.18%) |
Jul 12, 2017 | 35.99 | 36.14 | 35.87 | 35.93 | 9,585,181 | +0.15(+0.41%) |
Jul 11, 2017 | 35.78 | 35.91 | 35.64 | 35.78 | 12,760,724 | -0.04(-0.11%) |
Jul 10, 2017 | 35.88 | 35.98 | 35.70 | 35.82 | 11,981,626 | -0.01(-0.02%) |
Jul 07, 2017 | 35.90 | 35.94 | 35.71 | 35.83 | 11,850,610 | -0.01(-0.02%) |
Jul 06, 2017 | 36.10 | 36.20 | 35.75 | 35.84 | 16,244,674 | -0.34(-0.94%) |
Jul 05, 2017 | 36.16 | 36.31 | 36.12 | 36.18 | 8,490,327 | +0.05(+0.13%) |