Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.23 | 35.41 | 35.04 | 35.21 | 2,848,346 | -0.20(-0.56%) |
Sep 28, 2017 | 35.08 | 35.67 | 35.08 | 35.40 | 3,630,574 | -0.25(-0.70%) |
Sep 27, 2017 | 36.03 | 36.15 | 35.40 | 35.65 | 3,944,648 | -0.39(-1.08%) |
Sep 26, 2017 | 36.13 | 36.13 | 35.95 | 36.04 | 2,683,302 | -0.04(-0.11%) |
Sep 25, 2017 | 36.00 | 36.19 | 35.84 | 36.08 | 2,476,458 | +0.16(+0.44%) |
Sep 22, 2017 | 35.89 | 36.18 | 35.88 | 35.93 | 1,903,835 | +0.07(+0.21%) |
Sep 21, 2017 | 35.89 | 36.10 | 35.83 | 35.85 | 2,778,782 | -0.02(-0.07%) |
Sep 20, 2017 | 36.34 | 36.37 | 35.78 | 35.88 | 3,387,717 | -0.47(-1.30%) |
Sep 19, 2017 | 36.53 | 36.53 | 35.98 | 36.35 | 3,331,644 | -0.17(-0.45%) |
Sep 18, 2017 | 36.32 | 36.66 | 36.15 | 36.51 | 3,887,685 | +0.21(+0.57%) |
Sep 15, 2017 | 35.84 | 36.31 | 35.82 | 36.31 | 6,767,031 | +0.32(+0.90%) |
Sep 14, 2017 | 35.83 | 36.15 | 35.78 | 35.98 | 3,522,656 | +0.13(+0.37%) |
Sep 13, 2017 | 35.78 | 36.08 | 35.59 | 35.85 | 2,707,480 | +0.07(+0.19%) |
Sep 12, 2017 | 35.61 | 35.84 | 35.32 | 35.79 | 3,645,944 | +0.35(+0.98%) |
Sep 11, 2017 | 35.29 | 35.60 | 35.21 | 35.44 | 2,666,298 | +0.35(+0.99%) |
Sep 08, 2017 | 35.21 | 35.32 | 35.07 | 35.09 | 2,883,106 | -0.18(-0.52%) |
Sep 07, 2017 | 35.17 | 35.33 | 34.85 | 35.27 | 4,256,704 | +0.16(+0.45%) |
Sep 06, 2017 | 35.17 | 34.59 | 35.12 | 4,437,599 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.02 | 35.02 | 34.54 | 34.73 | 3,640,629 | -0.22(-0.62%) |
Sep 01, 2017 | 34.26 | 35.02 | 34.22 | 34.95 | 3,630,912 | +0.73(+2.13%) |
Aug 31, 2017 | 34.54 | 34.54 | 34.05 | 34.22 | 5,069,561 | -0.45(-1.29%) |
Aug 30, 2017 | 34.50 | 34.82 | 34.47 | 34.67 | 2,608,520 | +0.10(+0.29%) |
Aug 29, 2017 | 34.61 | 34.72 | 34.42 | 34.57 | 2,872,969 | -0.02(-0.07%) |
Aug 28, 2017 | 34.58 | 34.84 | 34.48 | 34.59 | 2,978,536 | +0.02(+0.05%) |
Aug 25, 2017 | 34.27 | 34.70 | 34.25 | 34.58 | 2,676,630 | +0.55(+1.63%) |
Aug 24, 2017 | 34.58 | 34.68 | 34.01 | 34.02 | 3,315,842 | -0.57(-1.65%) |
Aug 23, 2017 | 34.48 | 34.73 | 34.36 | 34.59 | 2,252,843 | +0.04(+0.12%) |
Aug 22, 2017 | 34.40 | 34.72 | 34.40 | 34.55 | 3,450,002 | +0.13(+0.38%) |
Aug 21, 2017 | 34.19 | 34.62 | 34.18 | 34.42 | 3,160,081 | +0.24(+0.70%) |
Aug 18, 2017 | 34.50 | 34.50 | 34.17 | 34.18 | 2,756,868 | -0.33(-0.96%) |
Aug 17, 2017 | 34.84 | 35.06 | 34.44 | 34.51 | 2,912,872 | -0.40(-1.14%) |
Aug 16, 2017 | 34.96 | 35.26 | 34.76 | 34.91 | 3,127,199 | +0.08(+0.24%) |
Aug 15, 2017 | 34.52 | 34.92 | 34.30 | 34.83 | 4,948,070 | +0.35(+1.01%) |
Aug 14, 2017 | 34.01 | 34.69 | 34.01 | 34.48 | 3,610,887 | +0.57(+1.67%) |
Aug 11, 2017 | 34.34 | 34.34 | 33.81 | 33.91 | 4,604,307 | -0.71(-2.04%) |
Aug 10, 2017 | 34.80 | 34.92 | 34.60 | 34.62 | 4,542,918 | -0.30(-0.87%) |
Aug 09, 2017 | 34.76 | 34.96 | 34.63 | 34.92 | 2,818,743 | +0.21(+0.59%) |
Aug 08, 2017 | 34.88 | 35.05 | 34.60 | 34.72 | 3,730,219 | -0.16(-0.47%) |
Aug 07, 2017 | 35.05 | 35.23 | 34.81 | 34.88 | 3,949,761 | -0.12(-0.35%) |
Aug 04, 2017 | 35.04 | 35.09 | 34.74 | 35.00 | 3,157,593 | -0.02(-0.07%) |
Aug 03, 2017 | 34.99 | 35.50 | 34.74 | 35.03 | 4,123,780 | +0.11(+0.31%) |
Aug 02, 2017 | 35.42 | 35.60 | 34.83 | 34.92 | 5,154,433 | -0.67(-1.87%) |
Aug 01, 2017 | 35.32 | 35.91 | 34.93 | 35.59 | 7,713,130 | +0.92(+2.66%) |
Jul 31, 2017 | 34.46 | 35.08 | 34.35 | 34.67 | 11,356,549 | +0.33(+0.96%) |
Jul 28, 2017 | 34.31 | 34.45 | 34.04 | 34.34 | 3,802,985 | +0.00(+0.00%) |
Jul 27, 2017 | 34.27 | 34.39 | 33.91 | 34.34 | 3,623,529 | +0.06(+0.17%) |
Jul 26, 2017 | 34.57 | 34.60 | 34.20 | 34.28 | 2,891,748 | -0.21(-0.60%) |
Jul 25, 2017 | 34.15 | 34.58 | 34.07 | 34.49 | 3,745,948 | +0.48(+1.40%) |
Jul 24, 2017 | 33.92 | 34.24 | 33.84 | 34.01 | 4,357,228 | +0.10(+0.29%) |
Jul 21, 2017 | 34.01 | 34.16 | 33.72 | 33.91 | 3,305,876 | -0.13(-0.39%) |
Jul 20, 2017 | 33.91 | 34.27 | 33.62 | 34.04 | 3,067,747 | +0.12(+0.34%) |
Jul 19, 2017 | 33.90 | 34.25 | 33.80 | 33.93 | 4,349,232 | +0.08(+0.24%) |
Jul 18, 2017 | 34.07 | 34.13 | 33.77 | 33.84 | 2,370,045 | -0.35(-1.01%) |
Jul 17, 2017 | 34.07 | 34.27 | 33.70 | 34.19 | 2,213,927 | +0.10(+0.29%) |
Jul 14, 2017 | 34.10 | 34.26 | 34.04 | 34.09 | 1,875,758 | +0.08(+0.24%) |
Jul 13, 2017 | 33.75 | 34.16 | 33.61 | 34.01 | 2,821,204 | +0.39(+1.17%) |
Jul 12, 2017 | 33.28 | 33.70 | 33.28 | 33.61 | 3,371,792 | +0.50(+1.51%) |
Jul 11, 2017 | 33.43 | 33.48 | 33.06 | 33.11 | 4,190,037 | -0.43(-1.27%) |
Jul 10, 2017 | 33.89 | 34.20 | 33.52 | 33.54 | 3,675,165 | -0.35(-1.04%) |
Jul 07, 2017 | 33.91 | 34.00 | 33.73 | 33.89 | 2,878,743 | +0.12(+0.34%) |
Jul 06, 2017 | 34.27 | 34.36 | 33.78 | 33.78 | 3,314,580 | -0.58(-1.67%) |
Jul 05, 2017 | 33.98 | 34.63 | 33.92 | 34.35 | 4,017,443 | +0.28(+0.82%) |