Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.41 | 35.66 | 35.34 | 35.53 | 3,893,012 | -0.01(-0.02%) |
Sep 28, 2017 | 35.43 | 35.57 | 35.11 | 35.54 | 5,274,074 | -0.08(-0.23%) |
Sep 27, 2017 | 35.64 | 35.20 | 35.62 | 3,936,990 | +0.21(+0.60%) | |
Sep 26, 2017 | 35.40 | 35.55 | 35.17 | 35.41 | 3,978,688 | -0.18(-0.50%) |
Sep 25, 2017 | 35.36 | 35.84 | 35.32 | 35.59 | 4,936,557 | +0.51(+1.46%) |
Sep 22, 2017 | 35.29 | 35.30 | 34.75 | 35.07 | 4,313,268 | -0.23(-0.65%) |
Sep 21, 2017 | 35.79 | 35.93 | 35.04 | 35.30 | 5,533,523 | -0.66(-1.84%) |
Sep 20, 2017 | 36.00 | 36.12 | 35.83 | 35.97 | 4,113,138 | -0.01(-0.04%) |
Sep 19, 2017 | 36.00 | 36.08 | 35.45 | 35.98 | 7,317,267 | +0.01(+0.02%) |
Sep 18, 2017 | 35.97 | 36.29 | 35.85 | 35.97 | 8,578,016 | -0.06(-0.18%) |
Sep 15, 2017 | 36.52 | 36.55 | 36.03 | 36.04 | 20,297,480 | -0.44(-1.20%) |
Sep 14, 2017 | 36.23 | 36.61 | 36.15 | 36.47 | 8,150,847 | +0.26(+0.71%) |
Sep 13, 2017 | 36.07 | 36.28 | 35.88 | 36.22 | 8,427,106 | +0.25(+0.70%) |
Sep 12, 2017 | 36.24 | 36.29 | 35.86 | 35.97 | 4,743,409 | -0.28(-0.76%) |
Sep 11, 2017 | 36.27 | 36.55 | 36.01 | 36.24 | 4,657,890 | +0.19(+0.53%) |
Sep 08, 2017 | 36.10 | 36.40 | 35.88 | 36.05 | 5,140,055 | -0.16(-0.44%) |
Sep 07, 2017 | 36.00 | 36.51 | 35.98 | 36.21 | 5,145,292 | +0.08(+0.23%) |
Sep 06, 2017 | 35.41 | 36.16 | 35.22 | 36.13 | 8,754,342 | +0.96(+2.72%) |
Sep 05, 2017 | 35.27 | 35.72 | 34.83 | 35.17 | 5,554,119 | +0.14(+0.40%) |
Sep 01, 2017 | 34.88 | 35.14 | 34.69 | 35.03 | 3,240,526 | +0.30(+0.87%) |
Aug 31, 2017 | 34.88 | 34.88 | 34.45 | 34.73 | 5,645,035 | +0.10(+0.28%) |
Aug 30, 2017 | 33.91 | 34.79 | 33.86 | 34.63 | 5,318,417 | +0.51(+1.48%) |
Aug 29, 2017 | 33.76 | 34.23 | 33.65 | 34.12 | 3,303,262 | +0.17(+0.51%) |
Aug 28, 2017 | 34.41 | 34.53 | 33.62 | 33.95 | 3,248,874 | -0.46(-1.32%) |
Aug 25, 2017 | 34.40 | 34.52 | 34.29 | 34.41 | 2,952,273 | +0.12(+0.36%) |
Aug 24, 2017 | 34.15 | 34.53 | 34.15 | 34.29 | 4,389,989 | +0.08(+0.24%) |
Aug 23, 2017 | 33.64 | 34.51 | 33.64 | 34.20 | 4,773,165 | +0.29(+0.85%) |
Aug 22, 2017 | 32.79 | 33.97 | 32.75 | 33.91 | 5,389,083 | +1.23(+3.77%) |
Aug 21, 2017 | 32.62 | 32.75 | 32.42 | 32.68 | 3,456,490 | +0.03(+0.08%) |
Aug 18, 2017 | 32.28 | 32.76 | 32.12 | 32.66 | 3,452,119 | +0.37(+1.13%) |
Aug 17, 2017 | 32.30 | 32.64 | 32.27 | 32.29 | 3,260,215 | -0.16(-0.49%) |
Aug 16, 2017 | 32.74 | 32.86 | 32.24 | 32.45 | 4,125,366 | -0.22(-0.67%) |
Aug 15, 2017 | 33.55 | 33.59 | 32.50 | 32.67 | 7,855,569 | -0.88(-2.62%) |
Aug 14, 2017 | 33.81 | 34.11 | 33.52 | 33.55 | 4,195,768 | -0.06(-0.17%) |
Aug 11, 2017 | 33.38 | 33.62 | 33.28 | 33.61 | 3,490,373 | +0.13(+0.38%) |
Aug 10, 2017 | 33.98 | 34.05 | 33.41 | 33.48 | 4,340,737 | -0.35(-1.04%) |
Aug 09, 2017 | 33.79 | 33.98 | 33.64 | 33.83 | 3,828,770 | +0.13(+0.40%) |
Aug 08, 2017 | 33.86 | 34.25 | 33.50 | 33.70 | 4,005,837 | -0.33(-0.98%) |
Aug 07, 2017 | 34.11 | 34.18 | 33.64 | 34.03 | 5,554,373 | -0.29(-0.86%) |
Aug 04, 2017 | 34.88 | 34.27 | 34.32 | 4,374,533 | -0.21(-0.59%) | |
Aug 03, 2017 | 34.95 | 35.12 | 34.49 | 34.53 | 4,372,393 | -0.49(-1.40%) |
Aug 02, 2017 | 35.34 | 35.56 | 34.79 | 35.02 | 4,757,933 | -0.87(-2.42%) |
Aug 01, 2017 | 35.78 | 35.96 | 35.46 | 35.89 | 5,802,250 | +0.10(+0.28%) |
Jul 31, 2017 | 35.72 | 35.79 | 35.35 | 35.78 | 4,492,467 | +0.07(+0.19%) |
Jul 28, 2017 | 35.81 | 36.22 | 35.71 | 35.72 | 3,800,005 | -0.10(-0.28%) |
Jul 27, 2017 | 35.16 | 35.82 | 35.16 | 35.82 | 3,537,242 | +0.65(+1.85%) |
Jul 26, 2017 | 35.42 | 35.68 | 35.15 | 35.16 | 3,910,964 | -0.12(-0.34%) |
Jul 25, 2017 | 35.20 | 35.41 | 35.14 | 35.29 | 4,602,974 | +0.57(+1.64%) |
Jul 24, 2017 | 34.49 | 34.83 | 34.45 | 34.72 | 4,169,070 | +0.27(+0.79%) |
Jul 21, 2017 | 34.60 | 34.76 | 34.35 | 34.44 | 4,038,365 | -0.22(-0.62%) |
Jul 20, 2017 | 34.67 | 35.02 | 34.44 | 34.66 | 7,772,322 | +0.25(+0.74%) |
Jul 19, 2017 | 33.94 | 34.42 | 33.78 | 34.41 | 7,040,372 | +0.52(+1.53%) |
Jul 18, 2017 | 34.13 | 34.15 | 33.58 | 33.89 | 5,771,383 | +0.00(+0.00%) |
Jul 17, 2017 | 33.63 | 33.94 | 33.58 | 33.89 | 7,250,241 | +0.26(+0.77%) |
Jul 14, 2017 | 33.32 | 33.77 | 33.19 | 33.63 | 3,291,228 | +0.44(+1.33%) |
Jul 13, 2017 | 33.01 | 33.38 | 32.88 | 33.19 | 4,447,157 | +0.26(+0.79%) |
Jul 12, 2017 | 32.57 | 33.15 | 32.44 | 32.93 | 5,908,345 | +0.74(+2.30%) |
Jul 11, 2017 | 32.28 | 32.45 | 31.96 | 32.19 | 6,492,878 | -0.08(-0.24%) |
Jul 10, 2017 | 32.57 | 32.58 | 32.10 | 32.26 | 11,156,436 | -0.44(-1.33%) |
Jul 07, 2017 | 33.21 | 33.36 | 32.55 | 32.70 | 16,863,252 | -0.58(-1.73%) |
Jul 06, 2017 | 32.43 | 33.33 | 32.31 | 33.27 | 27,169,708 | +1.17(+3.65%) |
Jul 05, 2017 | 32.90 | 33.25 | 31.95 | 32.10 | 50,582,188 | -0.81(-2.46%) |