Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.93 | 36.12 | 35.86 | 36.06 | 17,277,644 | +0.36(+1.02%) |
Sep 28, 2017 | 35.56 | 35.73 | 35.53 | 35.69 | 13,370,585 | +0.02(+0.05%) |
Sep 27, 2017 | 35.73 | 35.77 | 35.51 | 35.68 | 12,985,736 | -0.20(-0.55%) |
Sep 26, 2017 | 35.98 | 36.02 | 35.80 | 35.88 | 12,732,191 | -0.01(-0.02%) |
Sep 25, 2017 | 36.17 | 36.18 | 35.74 | 35.88 | 19,034,924 | -0.68(-1.86%) |
Sep 22, 2017 | 36.55 | 36.61 | 36.50 | 36.56 | 11,170,784 | -0.22(-0.61%) |
Sep 21, 2017 | 36.85 | 36.87 | 36.70 | 36.79 | 10,667,156 | +0.03(+0.09%) |
Sep 20, 2017 | 36.91 | 36.94 | 36.41 | 36.75 | 12,218,827 | -0.11(-0.29%) |
Sep 19, 2017 | 36.82 | 36.87 | 36.72 | 36.86 | 9,612,595 | +0.03(+0.09%) |
Sep 18, 2017 | 36.97 | 37.03 | 36.80 | 36.83 | 10,898,229 | -0.03(-0.09%) |
Sep 15, 2017 | 36.72 | 36.89 | 36.62 | 36.86 | 11,292,116 | +0.25(+0.67%) |
Sep 14, 2017 | 36.50 | 36.63 | 36.44 | 36.61 | 10,032,319 | +0.07(+0.20%) |
Sep 13, 2017 | 36.65 | 36.65 | 36.48 | 36.54 | 8,487,890 | -0.25(-0.67%) |
Sep 12, 2017 | 36.79 | 36.88 | 36.75 | 36.79 | 8,144,283 | -0.07(-0.18%) |
Sep 11, 2017 | 36.69 | 36.88 | 36.67 | 36.85 | 9,173,011 | +0.43(+1.17%) |
Sep 08, 2017 | 36.61 | 36.62 | 36.37 | 36.43 | 9,199,266 | -0.24(-0.65%) |
Sep 07, 2017 | 36.61 | 36.66 | 36.56 | 36.66 | 9,186,448 | +0.18(+0.49%) |
Sep 06, 2017 | 36.36 | 36.50 | 36.31 | 36.48 | 15,981,926 | +0.26(+0.72%) |
Sep 05, 2017 | 36.37 | 36.45 | 36.07 | 36.22 | 13,036,196 | -0.28(-0.76%) |
Sep 01, 2017 | 36.40 | 36.54 | 36.37 | 36.50 | 14,684,377 | +0.26(+0.72%) |
Aug 31, 2017 | 36.20 | 36.33 | 36.16 | 36.24 | 24,683,266 | +0.12(+0.34%) |
Aug 30, 2017 | 36.07 | 36.13 | 36.02 | 36.11 | 7,340,460 | +0.04(+0.11%) |
Aug 29, 2017 | 35.85 | 36.09 | 35.83 | 36.07 | 8,450,086 | -0.07(-0.20%) |
Aug 28, 2017 | 36.19 | 36.20 | 36.08 | 36.15 | 7,373,188 | -0.01(-0.02%) |
Aug 25, 2017 | 36.10 | 36.24 | 36.07 | 36.16 | 9,861,294 | +0.30(+0.84%) |
Aug 24, 2017 | 35.89 | 35.94 | 35.77 | 35.85 | 10,594,808 | +0.08(+0.23%) |
Aug 23, 2017 | 35.57 | 35.80 | 35.55 | 35.77 | 7,538,202 | +0.17(+0.48%) |
Aug 22, 2017 | 35.51 | 35.67 | 35.50 | 35.60 | 7,857,470 | +0.31(+0.88%) |
Aug 21, 2017 | 35.27 | 35.38 | 35.20 | 35.29 | 10,015,782 | +0.09(+0.26%) |
Aug 18, 2017 | 35.09 | 35.35 | 34.97 | 35.20 | 10,742,920 | +0.25(+0.73%) |
Aug 17, 2017 | 35.29 | 35.33 | 34.92 | 34.94 | 10,842,429 | -0.45(-1.27%) |
Aug 16, 2017 | 35.29 | 35.40 | 35.25 | 35.39 | 7,894,315 | +0.43(+1.22%) |
Aug 15, 2017 | 34.92 | 34.99 | 34.84 | 34.97 | 8,228,882 | -0.02(-0.07%) |
Aug 14, 2017 | 35.01 | 35.12 | 34.93 | 34.99 | 9,106,428 | +0.30(+0.87%) |
Aug 11, 2017 | 34.62 | 34.81 | 34.54 | 34.69 | 13,698,680 | +0.11(+0.31%) |
Aug 10, 2017 | 35.04 | 35.11 | 34.58 | 34.58 | 19,242,472 | -0.82(-2.31%) |
Aug 09, 2017 | 35.30 | 35.40 | 35.22 | 35.40 | 10,132,853 | -0.20(-0.55%) |
Aug 08, 2017 | 35.71 | 35.83 | 35.57 | 35.60 | 10,392,901 | -0.05(-0.14%) |
Aug 07, 2017 | 35.51 | 35.65 | 35.51 | 35.65 | 8,018,145 | +0.28(+0.79%) |
Aug 04, 2017 | 35.35 | 35.42 | 35.23 | 35.37 | 9,288,038 | +0.09(+0.26%) |
Aug 03, 2017 | 35.33 | 35.33 | 35.19 | 35.28 | 8,177,314 | -0.13(-0.37%) |
Aug 02, 2017 | 35.36 | 35.42 | 35.22 | 35.41 | 11,142,563 | +0.08(+0.23%) |
Aug 01, 2017 | 35.34 | 35.38 | 35.26 | 35.33 | 15,508,384 | +0.15(+0.42%) |
Jul 31, 2017 | 35.23 | 35.23 | 35.08 | 35.18 | 16,060,780 | +0.06(+0.16%) |
Jul 28, 2017 | 35.03 | 35.14 | 34.95 | 35.12 | 9,455,804 | +0.13(+0.37%) |
Jul 27, 2017 | 35.27 | 35.28 | 34.83 | 34.99 | 12,012,831 | -0.18(-0.51%) |
Jul 26, 2017 | 34.99 | 35.19 | 34.92 | 35.17 | 9,567,690 | +0.25(+0.73%) |
Jul 25, 2017 | 35.03 | 35.08 | 34.92 | 34.92 | 10,065,957 | -0.06(-0.16%) |
Jul 24, 2017 | 34.99 | 35.01 | 34.87 | 34.98 | 9,591,524 | +0.13(+0.38%) |
Jul 21, 2017 | 34.90 | 34.94 | 34.78 | 34.85 | 8,953,375 | -0.07(-0.21%) |
Jul 20, 2017 | 34.96 | 34.98 | 34.86 | 34.92 | 11,859,342 | -0.07(-0.21%) |
Jul 19, 2017 | 34.99 | 35.02 | 34.90 | 34.99 | 6,931,637 | +0.34(+0.97%) |
Jul 18, 2017 | 34.54 | 34.67 | 34.48 | 34.66 | 11,344,427 | +0.06(+0.17%) |
Jul 17, 2017 | 34.63 | 34.63 | 34.54 | 34.60 | 11,066,715 | -0.18(-0.52%) |
Jul 14, 2017 | 34.65 | 34.83 | 34.63 | 34.78 | 13,928,593 | +0.35(+1.02%) |
Jul 13, 2017 | 34.31 | 34.44 | 34.27 | 34.43 | 10,975,573 | +0.10(+0.29%) |
Jul 12, 2017 | 34.13 | 34.35 | 34.12 | 34.33 | 14,561,953 | +0.64(+1.89%) |
Jul 11, 2017 | 33.62 | 33.73 | 33.51 | 33.69 | 18,800,594 | +0.24(+0.71%) |
Jul 10, 2017 | 33.30 | 33.49 | 33.28 | 33.46 | 10,082,391 | +0.24(+0.71%) |
Jul 07, 2017 | 33.24 | 33.28 | 33.07 | 33.22 | 15,842,475 | +0.09(+0.27%) |
Jul 06, 2017 | 33.36 | 33.39 | 33.11 | 33.13 | 26,044,104 | -0.37(-1.10%) |
Jul 05, 2017 | 33.38 | 33.51 | 33.23 | 33.50 | 23,550,774 | -0.06(-0.17%) |