Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.95 | 36.05 | 35.70 | 35.79 | 10,062,465 | -0.18(-0.49%) |
Sep 28, 2017 | 35.88 | 35.97 | 35.78 | 35.97 | 10,882,413 | +0.00(+0.00%) |
Sep 27, 2017 | 36.07 | 35.60 | 35.97 | 11,000,081 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.75 | 36.01 | 35.62 | 35.69 | 16,083,723 | -0.04(-0.10%) |
Sep 25, 2017 | 35.62 | 36.02 | 35.46 | 35.72 | 24,305,546 | +0.78(+2.23%) |
Sep 22, 2017 | 34.84 | 35.05 | 34.73 | 34.94 | 14,294,499 | +0.28(+0.82%) |
Sep 21, 2017 | 34.45 | 34.78 | 34.45 | 34.66 | 15,846,713 | +0.20(+0.57%) |
Sep 20, 2017 | 34.45 | 34.57 | 34.29 | 34.46 | 19,391,156 | +0.16(+0.46%) |
Sep 19, 2017 | 34.16 | 34.45 | 34.16 | 34.30 | 13,025,667 | +0.10(+0.29%) |
Sep 18, 2017 | 34.48 | 34.55 | 34.17 | 34.21 | 13,945,119 | -0.26(-0.75%) |
Sep 15, 2017 | 34.34 | 34.60 | 34.25 | 34.46 | 28,603,284 | +0.08(+0.23%) |
Sep 14, 2017 | 33.85 | 34.73 | 33.78 | 34.38 | 19,767,462 | +0.51(+1.52%) |
Sep 13, 2017 | 33.58 | 33.93 | 33.52 | 33.87 | 12,007,908 | +0.28(+0.84%) |
Sep 12, 2017 | 33.16 | 33.68 | 33.11 | 33.59 | 12,189,974 | +0.48(+1.45%) |
Sep 11, 2017 | 32.89 | 33.22 | 32.83 | 33.11 | 15,229,835 | +0.31(+0.95%) |
Sep 08, 2017 | 32.62 | 32.83 | 32.46 | 32.80 | 9,229,306 | +0.08(+0.24%) |
Sep 07, 2017 | 33.15 | 33.18 | 32.53 | 32.72 | 16,163,718 | -0.34(-1.02%) |
Sep 06, 2017 | 32.91 | 33.12 | 32.76 | 33.05 | 14,084,912 | +0.39(+1.18%) |
Sep 05, 2017 | 32.72 | 32.84 | 32.35 | 32.67 | 14,547,506 | -0.11(-0.35%) |
Sep 01, 2017 | 32.23 | 32.94 | 32.16 | 32.78 | 20,485,330 | +0.72(+2.24%) |
Aug 31, 2017 | 31.50 | 32.24 | 31.50 | 32.06 | 15,496,834 | +0.63(+2.01%) |
Aug 30, 2017 | 31.18 | 31.45 | 31.07 | 31.43 | 8,274,799 | +0.26(+0.84%) |
Aug 29, 2017 | 31.02 | 31.19 | 30.90 | 31.17 | 6,291,399 | +0.01(+0.03%) |
Aug 28, 2017 | 31.31 | 31.40 | 30.97 | 31.16 | 9,126,665 | -0.08(-0.25%) |
Aug 25, 2017 | 31.18 | 31.48 | 31.18 | 31.24 | 7,618,660 | +0.07(+0.23%) |
Aug 24, 2017 | 31.27 | 31.35 | 31.11 | 31.17 | 5,647,588 | +0.03(+0.08%) |
Aug 23, 2017 | 30.95 | 31.29 | 30.82 | 31.14 | 7,328,506 | +0.17(+0.54%) |
Aug 22, 2017 | 30.71 | 31.08 | 30.68 | 30.97 | 8,905,799 | +0.34(+1.12%) |
Aug 21, 2017 | 30.62 | 30.76 | 30.52 | 30.63 | 6,847,466 | +0.07(+0.23%) |
Aug 18, 2017 | 30.62 | 30.76 | 30.37 | 30.56 | 8,198,067 | -0.15(-0.49%) |
Aug 17, 2017 | 31.25 | 31.29 | 30.68 | 30.71 | 8,290,209 | -0.66(-2.10%) |
Aug 16, 2017 | 31.28 | 31.39 | 31.17 | 31.37 | 7,894,701 | +0.18(+0.59%) |
Aug 15, 2017 | 31.20 | 31.47 | 31.08 | 31.18 | 6,855,663 | +0.06(+0.20%) |
Aug 14, 2017 | 30.85 | 31.20 | 30.75 | 31.12 | 8,395,489 | +0.47(+1.55%) |
Aug 11, 2017 | 30.68 | 30.89 | 30.59 | 30.65 | 7,774,039 | +0.04(+0.14%) |
Aug 10, 2017 | 30.89 | 30.97 | 30.60 | 30.61 | 10,972,948 | -0.35(-1.13%) |
Aug 09, 2017 | 30.84 | 31.09 | 30.77 | 30.96 | 9,413,847 | -0.10(-0.31%) |
Aug 08, 2017 | 30.97 | 31.44 | 30.91 | 31.05 | 10,283,797 | +0.08(+0.26%) |
Aug 07, 2017 | 30.85 | 31.06 | 30.82 | 30.97 | 9,407,850 | +0.03(+0.08%) |
Aug 04, 2017 | 31.11 | 30.50 | 30.95 | 10,440,126 | +0.44(+1.44%) | |
Aug 03, 2017 | 30.64 | 30.87 | 30.49 | 30.51 | 11,815,078 | -0.04(-0.14%) |
Aug 02, 2017 | 30.40 | 30.70 | 30.38 | 30.55 | 10,557,323 | +0.05(+0.17%) |
Aug 01, 2017 | 31.42 | 31.57 | 30.35 | 30.50 | 24,596,398 | -1.07(-3.39%) |
Jul 31, 2017 | 31.43 | 31.85 | 31.40 | 31.57 | 15,790,516 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.47 | 31.13 | 31.39 | 8,583,810 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.04 | 31.54 | 11,403,997 | +0.28(+0.90%) |
Jul 26, 2017 | 31.19 | 31.51 | 31.06 | 31.26 | 12,322,002 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,570,413 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,333,727 | -0.22(-0.69%) |
Jul 21, 2017 | 31.63 | 31.68 | 31.33 | 31.65 | 10,065,178 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.84 | 31.95 | 11,577,958 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.92 | 32.06 | 31.85 | 32.00 | 8,908,442 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.01 | 31.78 | 31.97 | 8,853,924 | +0.04(+0.14%) |
Jul 17, 2017 | 31.92 | 32.06 | 31.76 | 31.92 | 12,116,457 | +0.03(+0.08%) |
Jul 14, 2017 | 31.61 | 31.97 | 31.57 | 31.90 | 11,671,519 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.69 | 31.11 | 31.47 | 15,756,690 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.12 | 31.15 | 8,580,887 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.11 | 30.83 | 31.06 | 11,537,777 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,019,254 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,827,806 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.47 | 30.60 | 9,763,698 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,329,736 | -0.49(-1.57%) |