Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.92 | 32.18 | 31.80 | 32.12 | 27,527,118 | +0.21(+0.66%) |
Sep 28, 2017 | 31.48 | 31.95 | 31.45 | 31.91 | 25,097,516 | +0.24(+0.77%) |
Sep 27, 2017 | 31.73 | 31.79 | 31.29 | 31.66 | 30,804,238 | +0.06(+0.19%) |
Sep 26, 2017 | 31.38 | 31.75 | 31.21 | 31.60 | 35,305,140 | +0.26(+0.83%) |
Sep 25, 2017 | 31.25 | 31.40 | 31.08 | 31.34 | 27,458,384 | -0.02(-0.05%) |
Sep 22, 2017 | 31.16 | 31.39 | 31.16 | 31.36 | 25,647,208 | -0.02(-0.05%) |
Sep 21, 2017 | 31.20 | 31.43 | 31.08 | 31.38 | 27,210,270 | +0.11(+0.35%) |
Sep 20, 2017 | 31.40 | 31.45 | 30.92 | 31.27 | 28,377,318 | -0.13(-0.43%) |
Sep 19, 2017 | 31.38 | 31.46 | 31.22 | 31.40 | 28,274,286 | +0.19(+0.62%) |
Sep 18, 2017 | 31.21 | 31.49 | 31.04 | 31.21 | 22,975,530 | +0.00(+0.00%) |
Sep 15, 2017 | 30.83 | 31.27 | 30.55 | 31.21 | 39,832,436 | +0.44(+1.43%) |
Sep 14, 2017 | 30.52 | 30.95 | 30.50 | 30.77 | 21,449,452 | +0.13(+0.41%) |
Sep 13, 2017 | 30.36 | 30.70 | 30.34 | 30.64 | 18,388,478 | +0.20(+0.66%) |
Sep 12, 2017 | 30.26 | 30.65 | 30.14 | 30.44 | 23,107,558 | +0.27(+0.89%) |
Sep 11, 2017 | 29.93 | 30.36 | 29.64 | 30.17 | 23,755,564 | +0.49(+1.65%) |
Sep 08, 2017 | 29.68 | 29.98 | 29.59 | 29.68 | 16,747,013 | -0.30(-0.98%) |
Sep 07, 2017 | 30.26 | 30.32 | 29.80 | 29.98 | 19,322,148 | -0.19(-0.62%) |
Sep 06, 2017 | 29.71 | 30.31 | 29.61 | 30.16 | 33,281,992 | +0.62(+2.11%) |
Sep 05, 2017 | 29.54 | 29.80 | 29.46 | 29.54 | 22,256,662 | -0.06(-0.20%) |
Sep 01, 2017 | 29.72 | 29.85 | 29.58 | 29.60 | 15,202,086 | +0.02(+0.06%) |
Aug 31, 2017 | 29.47 | 29.67 | 29.41 | 29.58 | 19,404,662 | +0.15(+0.52%) |
Aug 30, 2017 | 29.31 | 29.49 | 29.21 | 29.43 | 22,010,890 | +0.13(+0.46%) |
Aug 29, 2017 | 29.11 | 29.31 | 29.06 | 29.29 | 18,778,202 | +0.07(+0.23%) |
Aug 28, 2017 | 29.33 | 29.35 | 29.18 | 29.23 | 24,557,714 | -0.02(-0.06%) |
Aug 25, 2017 | 29.37 | 29.46 | 29.17 | 29.24 | 17,460,538 | -0.03(-0.12%) |
Aug 24, 2017 | 29.27 | 29.43 | 29.14 | 29.28 | 16,949,370 | +0.04(+0.14%) |
Aug 23, 2017 | 29.13 | 29.36 | 29.00 | 29.23 | 23,455,298 | +0.01(+0.03%) |
Aug 22, 2017 | 29.54 | 29.68 | 29.20 | 29.23 | 30,941,916 | -0.23(-0.77%) |
Aug 21, 2017 | 29.60 | 29.76 | 29.27 | 29.45 | 31,410,614 | -0.08(-0.26%) |
Aug 18, 2017 | 29.76 | 29.78 | 29.51 | 29.53 | 19,244,408 | -0.13(-0.45%) |
Aug 17, 2017 | 30.03 | 30.09 | 29.66 | 29.66 | 23,145,500 | -0.54(-1.79%) |
Aug 16, 2017 | 30.35 | 30.42 | 29.99 | 30.20 | 26,099,788 | -0.16(-0.53%) |
Aug 15, 2017 | 30.62 | 30.63 | 30.21 | 30.36 | 25,734,720 | -0.29(-0.94%) |
Aug 14, 2017 | 30.46 | 30.76 | 30.43 | 30.65 | 21,896,922 | +0.40(+1.31%) |
Aug 11, 2017 | 30.58 | 30.70 | 30.19 | 30.25 | 22,853,046 | -0.23(-0.75%) |
Aug 10, 2017 | 30.70 | 30.84 | 30.46 | 30.48 | 26,902,188 | -0.38(-1.23%) |
Aug 09, 2017 | 30.60 | 30.92 | 30.38 | 30.86 | 27,025,788 | +0.15(+0.49%) |
Aug 08, 2017 | 30.68 | 30.95 | 30.62 | 30.71 | 27,052,658 | -0.02(-0.05%) |
Aug 07, 2017 | 30.69 | 30.83 | 30.55 | 30.73 | 21,540,884 | +0.11(+0.36%) |
Aug 04, 2017 | 30.74 | 30.74 | 30.45 | 30.62 | 24,329,438 | -0.16(-0.52%) |
Aug 03, 2017 | 30.83 | 30.86 | 30.49 | 30.78 | 31,550,678 | +0.10(+0.34%) |
Aug 02, 2017 | 30.41 | 30.70 | 30.18 | 30.67 | 41,810,736 | +0.24(+0.80%) |
Aug 01, 2017 | 29.85 | 30.50 | 29.78 | 30.43 | 46,236,212 | +0.74(+2.48%) |
Jul 31, 2017 | 29.92 | 29.57 | 29.69 | 32,305,558 | +0.13(+0.45%) | |
Jul 28, 2017 | 29.41 | 30.02 | 29.30 | 29.56 | 43,350,608 | +0.28(+0.97%) |
Jul 27, 2017 | 29.12 | 29.51 | 29.02 | 29.28 | 51,416,092 | +0.18(+0.63%) |
Jul 26, 2017 | 29.05 | 29.28 | 28.96 | 29.09 | 18,509,778 | +0.07(+0.23%) |
Jul 25, 2017 | 28.92 | 29.08 | 28.80 | 29.02 | 21,613,774 | +0.14(+0.49%) |
Jul 24, 2017 | 29.07 | 29.13 | 28.78 | 28.88 | 19,286,760 | -0.19(-0.66%) |
Jul 21, 2017 | 28.92 | 29.13 | 28.79 | 29.07 | 26,571,964 | -0.02(-0.06%) |
Jul 20, 2017 | 28.92 | 29.17 | 28.87 | 29.09 | 20,911,322 | +0.16(+0.55%) |
Jul 19, 2017 | 29.03 | 29.03 | 28.85 | 28.93 | 20,349,938 | +0.03(+0.09%) |
Jul 18, 2017 | 28.82 | 28.95 | 28.67 | 28.91 | 17,155,974 | +0.05(+0.17%) |
Jul 17, 2017 | 29.08 | 29.08 | 28.76 | 28.86 | 25,136,600 | -0.18(-0.61%) |
Jul 14, 2017 | 28.87 | 29.06 | 28.69 | 29.03 | 19,490,076 | +0.37(+1.29%) |
Jul 13, 2017 | 28.74 | 28.80 | 28.56 | 28.66 | 17,972,396 | -0.01(-0.03%) |
Jul 12, 2017 | 28.70 | 28.79 | 28.41 | 28.67 | 28,388,648 | +0.28(+0.97%) |
Jul 11, 2017 | 28.16 | 28.40 | 27.99 | 28.40 | 30,743,150 | +0.23(+0.80%) |
Jul 10, 2017 | 27.84 | 28.25 | 27.82 | 28.17 | 35,736,732 | -0.19(-0.68%) |
Jul 07, 2017 | 28.21 | 28.56 | 28.21 | 28.36 | 21,864,894 | +0.21(+0.74%) |
Jul 06, 2017 | 28.71 | 28.10 | 28.15 | 24,765,794 | -0.59(-2.07%) | |
Jul 05, 2017 | 28.06 | 28.82 | 28.04 | 28.75 | 35,848,060 | +0.74(+2.63%) |