Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.27 | 31.33 | 31.14 | 31.19 | 6,187,816 | -0.09(-0.30%) |
Sep 28, 2017 | 30.96 | 31.36 | 30.79 | 31.28 | 6,342,361 | +0.16(+0.51%) |
Sep 27, 2017 | 31.01 | 31.12 | 8,092,991 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.26 | 31.54 | 31.26 | 31.43 | 6,534,537 | +0.19(+0.60%) |
Sep 25, 2017 | 31.11 | 31.35 | 31.03 | 31.24 | 7,078,267 | +0.10(+0.31%) |
Sep 22, 2017 | 31.29 | 31.34 | 31.11 | 31.15 | 5,762,146 | -0.09(-0.29%) |
Sep 21, 2017 | 31.23 | 31.46 | 31.17 | 31.23 | 6,634,726 | +0.01(+0.03%) |
Sep 20, 2017 | 31.58 | 31.62 | 31.05 | 31.23 | 6,449,434 | -0.25(-0.80%) |
Sep 19, 2017 | 31.59 | 31.69 | 31.43 | 31.48 | 8,255,228 | -0.08(-0.26%) |
Sep 18, 2017 | 31.92 | 31.92 | 31.36 | 31.56 | 7,709,130 | -0.38(-1.19%) |
Sep 15, 2017 | 31.94 | 32.00 | 31.75 | 31.94 | 10,650,298 | +0.11(+0.36%) |
Sep 14, 2017 | 31.49 | 31.88 | 31.42 | 31.82 | 5,389,841 | +0.29(+0.92%) |
Sep 13, 2017 | 31.72 | 31.75 | 31.50 | 31.53 | 6,842,476 | -0.20(-0.64%) |
Sep 12, 2017 | 32.15 | 32.21 | 31.48 | 31.73 | 9,066,159 | -0.48(-1.50%) |
Sep 11, 2017 | 31.55 | 32.26 | 31.50 | 32.22 | 10,711,760 | +0.67(+2.12%) |
Sep 08, 2017 | 31.75 | 31.81 | 31.29 | 31.55 | 13,858,962 | -0.26(-0.82%) |
Sep 07, 2017 | 31.59 | 32.11 | 31.59 | 31.81 | 9,095,741 | +0.26(+0.84%) |
Sep 06, 2017 | 32.05 | 32.07 | 31.55 | 31.55 | 10,735,891 | -0.43(-1.34%) |
Sep 05, 2017 | 31.96 | 32.02 | 31.77 | 31.98 | 5,052,527 | +0.02(+0.07%) |
Sep 01, 2017 | 32.13 | 32.20 | 31.85 | 31.95 | 5,036,503 | -0.07(-0.23%) |
Aug 31, 2017 | 32.13 | 32.14 | 31.96 | 32.03 | 8,019,381 | -0.02(-0.07%) |
Aug 30, 2017 | 32.01 | 32.10 | 31.96 | 32.05 | 4,988,575 | -0.02(-0.07%) |
Aug 29, 2017 | 32.14 | 32.19 | 31.95 | 32.07 | 6,575,463 | -0.03(-0.11%) |
Aug 28, 2017 | 31.98 | 32.11 | 31.93 | 32.11 | 4,111,559 | +0.17(+0.52%) |
Aug 25, 2017 | 31.85 | 32.02 | 31.71 | 31.94 | 5,916,888 | +0.17(+0.53%) |
Aug 24, 2017 | 31.92 | 31.92 | 31.69 | 31.77 | 6,067,303 | -0.07(-0.22%) |
Aug 23, 2017 | 31.84 | 31.99 | 31.65 | 31.84 | 6,807,932 | -0.05(-0.15%) |
Aug 22, 2017 | 31.83 | 31.96 | 31.72 | 31.89 | 6,388,396 | +0.08(+0.26%) |
Aug 21, 2017 | 31.71 | 31.89 | 31.64 | 31.81 | 4,609,373 | +0.11(+0.35%) |
Aug 18, 2017 | 31.39 | 31.84 | 31.30 | 31.70 | 6,805,178 | +0.28(+0.89%) |
Aug 17, 2017 | 31.59 | 31.78 | 31.36 | 31.42 | 6,445,649 | -0.29(-0.91%) |
Aug 16, 2017 | 31.50 | 31.75 | 31.45 | 31.71 | 6,403,556 | +0.20(+0.62%) |
Aug 15, 2017 | 31.18 | 31.57 | 31.18 | 31.51 | 5,648,998 | +0.21(+0.67%) |
Aug 14, 2017 | 31.21 | 31.37 | 31.16 | 31.30 | 4,621,146 | +0.19(+0.60%) |
Aug 11, 2017 | 31.21 | 31.30 | 31.00 | 31.12 | 6,014,203 | -0.11(-0.37%) |
Aug 10, 2017 | 31.05 | 31.35 | 31.04 | 31.23 | 6,347,145 | +0.10(+0.33%) |
Aug 09, 2017 | 31.26 | 31.33 | 31.07 | 31.13 | 13,057,328 | -0.02(-0.07%) |
Aug 08, 2017 | 31.08 | 31.20 | 31.01 | 31.15 | 5,620,149 | +0.06(+0.18%) |
Aug 07, 2017 | 31.04 | 31.18 | 30.97 | 31.10 | 5,699,028 | +0.07(+0.23%) |
Aug 04, 2017 | 31.07 | 31.14 | 30.88 | 31.02 | 6,995,549 | -0.17(-0.54%) |
Aug 03, 2017 | 30.98 | 31.26 | 30.94 | 31.19 | 6,710,126 | +0.17(+0.55%) |
Aug 02, 2017 | 30.90 | 31.07 | 30.74 | 31.02 | 7,908,503 | +0.04(+0.12%) |
Aug 01, 2017 | 30.84 | 31.12 | 30.83 | 30.99 | 7,142,154 | +0.10(+0.33%) |
Jul 31, 2017 | 30.72 | 31.05 | 30.71 | 30.89 | 8,018,165 | +0.21(+0.67%) |
Jul 28, 2017 | 30.57 | 30.82 | 30.54 | 30.68 | 5,469,340 | +0.10(+0.33%) |
Jul 27, 2017 | 30.64 | 30.73 | 30.43 | 30.58 | 6,716,730 | -0.18(-0.58%) |
Jul 26, 2017 | 30.15 | 30.78 | 30.08 | 30.76 | 8,326,799 | +0.50(+1.66%) |
Jul 25, 2017 | 30.31 | 30.33 | 30.05 | 30.26 | 6,387,241 | -0.01(-0.03%) |
Jul 24, 2017 | 30.53 | 30.53 | 30.26 | 30.26 | 9,945,401 | -0.26(-0.85%) |
Jul 21, 2017 | 30.27 | 30.53 | 30.14 | 30.52 | 6,401,768 | +0.19(+0.62%) |
Jul 20, 2017 | 30.41 | 29.98 | 30.33 | 7,426,266 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.01 | 30.03 | 29.88 | 29.98 | 4,462,409 | +0.07(+0.22%) |
Jul 18, 2017 | 29.87 | 30.05 | 29.81 | 29.91 | 6,470,084 | +0.11(+0.37%) |
Jul 17, 2017 | 29.90 | 29.96 | 29.76 | 29.80 | 13,296,931 | -0.15(-0.49%) |
Jul 14, 2017 | 29.95 | 30.05 | 29.88 | 29.95 | 5,975,218 | +0.23(+0.77%) |
Jul 13, 2017 | 29.86 | 29.88 | 29.64 | 29.72 | 6,571,303 | -0.04(-0.14%) |
Jul 12, 2017 | 29.99 | 30.07 | 29.74 | 29.76 | 8,007,381 | +0.01(+0.02%) |
Jul 11, 2017 | 29.92 | 29.92 | 29.50 | 29.76 | 8,983,183 | -0.06(-0.20%) |
Jul 10, 2017 | 29.73 | 29.98 | 29.66 | 29.82 | 7,982,496 | +0.12(+0.39%) |
Jul 07, 2017 | 29.51 | 29.84 | 29.47 | 29.70 | 6,520,653 | +0.19(+0.65%) |
Jul 06, 2017 | 29.29 | 29.56 | 29.18 | 29.51 | 8,235,678 | +0.16(+0.54%) |
Jul 05, 2017 | 29.51 | 29.55 | 29.23 | 29.35 | 9,112,262 | -0.17(-0.57%) |