Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.84 | 36.10 | 35.77 | 35.97 | 3,845,677 | -0.01(-0.02%) |
Sep 28, 2017 | 35.86 | 36.01 | 35.54 | 35.97 | 5,209,945 | -0.08(-0.23%) |
Sep 27, 2017 | 36.08 | 35.64 | 36.06 | 3,889,120 | +0.21(+0.60%) | |
Sep 26, 2017 | 35.84 | 35.99 | 35.60 | 35.84 | 3,930,311 | -0.18(-0.50%) |
Sep 25, 2017 | 35.80 | 36.28 | 35.75 | 36.02 | 4,876,533 | +0.52(+1.46%) |
Sep 22, 2017 | 35.73 | 35.74 | 35.18 | 35.51 | 4,260,823 | -0.23(-0.65%) |
Sep 21, 2017 | 36.23 | 36.37 | 35.47 | 35.74 | 5,466,241 | -0.67(-1.84%) |
Sep 20, 2017 | 36.44 | 36.56 | 36.27 | 36.41 | 4,063,126 | -0.01(-0.04%) |
Sep 19, 2017 | 36.45 | 36.52 | 35.89 | 36.42 | 7,228,296 | +0.01(+0.02%) |
Sep 18, 2017 | 36.41 | 36.74 | 36.29 | 36.41 | 8,473,715 | -0.06(-0.18%) |
Sep 15, 2017 | 36.97 | 37.00 | 36.47 | 36.48 | 20,050,680 | -0.44(-1.20%) |
Sep 14, 2017 | 36.68 | 37.06 | 36.60 | 36.92 | 8,051,740 | +0.26(+0.71%) |
Sep 13, 2017 | 36.51 | 36.73 | 36.32 | 36.66 | 8,324,639 | +0.25(+0.70%) |
Sep 12, 2017 | 36.69 | 36.74 | 36.30 | 36.41 | 4,685,733 | -0.28(-0.76%) |
Sep 11, 2017 | 36.71 | 37.00 | 36.46 | 36.69 | 4,601,254 | +0.19(+0.53%) |
Sep 08, 2017 | 36.54 | 36.85 | 36.32 | 36.49 | 5,077,556 | -0.16(-0.44%) |
Sep 07, 2017 | 36.44 | 36.96 | 36.42 | 36.65 | 5,082,729 | +0.08(+0.23%) |
Sep 06, 2017 | 35.84 | 36.61 | 35.65 | 36.57 | 8,647,896 | +0.97(+2.72%) |
Sep 05, 2017 | 35.70 | 36.15 | 35.26 | 35.60 | 5,486,586 | +0.14(+0.40%) |
Sep 01, 2017 | 35.31 | 35.58 | 35.12 | 35.46 | 3,201,124 | +0.31(+0.87%) |
Aug 31, 2017 | 35.31 | 35.31 | 34.87 | 35.16 | 5,576,396 | +0.10(+0.28%) |
Aug 30, 2017 | 34.32 | 35.21 | 34.27 | 35.06 | 5,253,749 | +0.51(+1.48%) |
Aug 29, 2017 | 34.18 | 34.66 | 34.06 | 34.55 | 3,263,097 | +0.18(+0.51%) |
Aug 28, 2017 | 34.84 | 34.95 | 34.03 | 34.37 | 3,209,371 | -0.46(-1.32%) |
Aug 25, 2017 | 34.82 | 34.95 | 34.71 | 34.83 | 2,916,375 | +0.12(+0.36%) |
Aug 24, 2017 | 34.57 | 34.96 | 34.57 | 34.71 | 4,336,611 | +0.08(+0.24%) |
Aug 23, 2017 | 34.06 | 34.93 | 34.06 | 34.62 | 4,715,128 | +0.29(+0.85%) |
Aug 22, 2017 | 33.19 | 34.39 | 33.15 | 34.33 | 5,323,557 | +1.25(+3.77%) |
Aug 21, 2017 | 33.03 | 33.16 | 32.82 | 33.08 | 3,414,462 | +0.03(+0.08%) |
Aug 18, 2017 | 32.68 | 33.16 | 32.52 | 33.06 | 3,410,144 | +0.37(+1.13%) |
Aug 17, 2017 | 32.70 | 33.05 | 32.66 | 32.69 | 3,220,574 | -0.16(-0.49%) |
Aug 16, 2017 | 33.14 | 33.26 | 32.64 | 32.85 | 4,075,206 | -0.22(-0.67%) |
Aug 15, 2017 | 33.96 | 34.00 | 32.90 | 33.07 | 7,760,052 | -0.89(-2.62%) |
Aug 14, 2017 | 34.23 | 34.53 | 33.93 | 33.96 | 4,144,751 | -0.06(-0.17%) |
Aug 11, 2017 | 33.79 | 34.04 | 33.69 | 34.02 | 3,447,933 | +0.13(+0.38%) |
Aug 10, 2017 | 34.40 | 34.47 | 33.82 | 33.89 | 4,287,957 | -0.36(-1.04%) |
Aug 09, 2017 | 34.20 | 34.40 | 34.06 | 34.25 | 3,782,215 | +0.14(+0.40%) |
Aug 08, 2017 | 34.27 | 34.67 | 33.92 | 34.11 | 3,957,130 | -0.34(-0.98%) |
Aug 07, 2017 | 34.53 | 34.60 | 34.06 | 34.45 | 5,486,837 | -0.30(-0.86%) |
Aug 04, 2017 | 35.30 | 34.69 | 34.75 | 4,321,342 | -0.21(-0.59%) | |
Aug 03, 2017 | 35.38 | 35.55 | 34.92 | 34.95 | 4,319,228 | -0.50(-1.40%) |
Aug 02, 2017 | 35.77 | 35.99 | 35.22 | 35.45 | 4,700,081 | -0.88(-2.41%) |
Aug 01, 2017 | 36.23 | 36.40 | 35.89 | 36.33 | 5,731,700 | +0.10(+0.28%) |
Jul 31, 2017 | 36.16 | 36.23 | 35.79 | 36.23 | 4,437,842 | +0.07(+0.19%) |
Jul 28, 2017 | 36.25 | 36.66 | 36.15 | 36.16 | 3,753,800 | -0.10(-0.28%) |
Jul 27, 2017 | 35.60 | 36.26 | 35.60 | 36.26 | 3,494,233 | +0.66(+1.85%) |
Jul 26, 2017 | 35.85 | 36.12 | 35.58 | 35.60 | 3,863,410 | -0.12(-0.34%) |
Jul 25, 2017 | 35.63 | 35.85 | 35.57 | 35.72 | 4,547,005 | +0.58(+1.64%) |
Jul 24, 2017 | 34.91 | 35.26 | 34.87 | 35.14 | 4,118,377 | +0.28(+0.79%) |
Jul 21, 2017 | 35.03 | 35.19 | 34.77 | 34.87 | 3,989,262 | -0.22(-0.62%) |
Jul 20, 2017 | 35.10 | 35.45 | 34.87 | 35.09 | 7,677,817 | +0.26(+0.74%) |
Jul 19, 2017 | 34.36 | 34.84 | 34.20 | 34.83 | 6,954,768 | +0.53(+1.53%) |
Jul 18, 2017 | 34.55 | 34.57 | 33.99 | 34.30 | 5,701,208 | +0.00(+0.00%) |
Jul 17, 2017 | 34.04 | 34.36 | 34.00 | 34.30 | 7,162,084 | +0.26(+0.77%) |
Jul 14, 2017 | 33.73 | 34.19 | 33.60 | 34.04 | 3,251,210 | +0.45(+1.33%) |
Jul 13, 2017 | 33.42 | 33.79 | 33.29 | 33.59 | 4,393,084 | +0.26(+0.79%) |
Jul 12, 2017 | 32.97 | 33.56 | 32.84 | 33.33 | 5,836,504 | +0.75(+2.30%) |
Jul 11, 2017 | 32.68 | 32.85 | 32.36 | 32.58 | 6,413,930 | -0.08(-0.24%) |
Jul 10, 2017 | 32.97 | 32.98 | 32.49 | 32.66 | 11,020,783 | -0.44(-1.33%) |
Jul 07, 2017 | 33.62 | 33.77 | 32.95 | 33.10 | 16,658,210 | -0.58(-1.73%) |
Jul 06, 2017 | 32.83 | 33.74 | 32.71 | 33.68 | 26,839,348 | +1.18(+3.65%) |
Jul 05, 2017 | 33.31 | 33.66 | 32.34 | 32.50 | 49,967,152 | -0.82(-2.46%) |