Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.47 | 31.53 | 31.34 | 31.39 | 6,147,992 | -0.09(-0.30%) |
Sep 28, 2017 | 31.16 | 31.57 | 30.99 | 31.48 | 6,301,542 | +0.16(+0.51%) |
Sep 27, 2017 | 31.21 | 31.32 | 8,040,905 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.75 | 31.46 | 31.63 | 6,492,482 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.55 | 31.23 | 31.45 | 7,032,712 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.54 | 31.31 | 31.35 | 5,725,062 | -0.09(-0.29%) |
Sep 21, 2017 | 31.43 | 31.66 | 31.37 | 31.44 | 6,592,026 | +0.01(+0.03%) |
Sep 20, 2017 | 31.79 | 31.83 | 31.25 | 31.43 | 6,407,926 | -0.25(-0.80%) |
Sep 19, 2017 | 31.80 | 31.90 | 31.64 | 31.68 | 8,202,099 | -0.08(-0.26%) |
Sep 18, 2017 | 32.13 | 32.13 | 31.57 | 31.76 | 7,659,515 | -0.38(-1.19%) |
Sep 15, 2017 | 32.15 | 32.21 | 31.96 | 32.15 | 10,581,754 | +0.12(+0.36%) |
Sep 14, 2017 | 31.70 | 32.09 | 31.62 | 32.03 | 5,355,153 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.71 | 31.74 | 6,798,439 | -0.20(-0.64%) |
Sep 12, 2017 | 32.36 | 32.42 | 31.68 | 31.94 | 9,007,810 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.47 | 31.70 | 32.43 | 10,642,820 | +0.67(+2.12%) |
Sep 08, 2017 | 31.96 | 32.02 | 31.50 | 31.75 | 13,769,768 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.32 | 31.79 | 32.02 | 9,037,202 | +0.27(+0.84%) |
Sep 06, 2017 | 32.26 | 32.28 | 31.75 | 31.75 | 10,666,796 | -0.43(-1.34%) |
Sep 05, 2017 | 32.17 | 32.22 | 31.98 | 32.18 | 5,020,010 | +0.02(+0.07%) |
Sep 01, 2017 | 32.34 | 32.41 | 32.05 | 32.16 | 5,004,089 | -0.07(-0.23%) |
Aug 31, 2017 | 32.34 | 32.35 | 32.17 | 32.24 | 7,967,769 | -0.02(-0.07%) |
Aug 30, 2017 | 32.22 | 32.31 | 32.16 | 32.26 | 4,956,469 | -0.02(-0.07%) |
Aug 29, 2017 | 32.35 | 32.40 | 32.16 | 32.28 | 6,533,145 | -0.03(-0.11%) |
Aug 28, 2017 | 32.19 | 32.32 | 32.13 | 32.32 | 4,085,097 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.15 | 5,878,808 | +0.17(+0.53%) |
Aug 24, 2017 | 32.13 | 32.13 | 31.90 | 31.98 | 6,028,254 | -0.07(-0.22%) |
Aug 23, 2017 | 32.05 | 32.20 | 31.86 | 32.05 | 6,764,117 | -0.05(-0.15%) |
Aug 22, 2017 | 32.04 | 32.17 | 31.92 | 32.10 | 6,347,280 | +0.08(+0.26%) |
Aug 21, 2017 | 31.92 | 32.10 | 31.85 | 32.01 | 4,579,707 | +0.11(+0.35%) |
Aug 18, 2017 | 31.60 | 32.05 | 31.50 | 31.90 | 6,761,380 | +0.28(+0.89%) |
Aug 17, 2017 | 31.80 | 31.99 | 31.56 | 31.62 | 6,404,165 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.96 | 31.66 | 31.91 | 6,362,343 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.78 | 31.38 | 31.72 | 5,612,642 | +0.21(+0.67%) |
Aug 14, 2017 | 31.41 | 31.57 | 31.36 | 31.50 | 4,591,405 | +0.19(+0.60%) |
Aug 11, 2017 | 31.42 | 31.50 | 31.20 | 31.32 | 5,975,496 | -0.11(-0.37%) |
Aug 10, 2017 | 31.25 | 31.56 | 31.24 | 31.43 | 6,306,295 | +0.10(+0.33%) |
Aug 09, 2017 | 31.47 | 31.53 | 31.27 | 31.33 | 12,973,293 | -0.02(-0.07%) |
Aug 08, 2017 | 31.28 | 31.40 | 31.22 | 31.35 | 5,583,979 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.17 | 31.30 | 5,662,350 | +0.07(+0.23%) |
Aug 04, 2017 | 31.27 | 31.34 | 31.08 | 31.23 | 6,950,527 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.46 | 31.14 | 31.39 | 6,666,941 | +0.17(+0.55%) |
Aug 02, 2017 | 31.10 | 31.27 | 30.93 | 31.22 | 7,857,605 | +0.04(+0.12%) |
Aug 01, 2017 | 31.04 | 31.33 | 31.03 | 31.19 | 7,096,187 | +0.10(+0.33%) |
Jul 31, 2017 | 30.92 | 31.25 | 30.91 | 31.09 | 7,966,561 | +0.21(+0.67%) |
Jul 28, 2017 | 30.77 | 31.02 | 30.74 | 30.88 | 5,434,140 | +0.10(+0.32%) |
Jul 27, 2017 | 30.84 | 30.93 | 30.63 | 30.78 | 6,673,501 | -0.18(-0.58%) |
Jul 26, 2017 | 30.35 | 30.98 | 30.28 | 30.96 | 8,273,208 | +0.51(+1.66%) |
Jul 25, 2017 | 30.51 | 30.52 | 30.24 | 30.45 | 6,346,134 | -0.01(-0.03%) |
Jul 24, 2017 | 30.73 | 30.73 | 30.45 | 30.46 | 9,881,393 | -0.26(-0.85%) |
Jul 21, 2017 | 30.46 | 30.73 | 30.34 | 30.72 | 6,360,566 | +0.19(+0.62%) |
Jul 20, 2017 | 30.61 | 30.17 | 30.53 | 7,378,471 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.20 | 30.23 | 30.07 | 30.17 | 4,433,689 | +0.07(+0.22%) |
Jul 18, 2017 | 30.06 | 30.24 | 30.00 | 30.11 | 6,428,443 | +0.11(+0.37%) |
Jul 17, 2017 | 30.09 | 30.16 | 29.95 | 30.00 | 13,211,353 | -0.15(-0.49%) |
Jul 14, 2017 | 30.14 | 30.24 | 30.07 | 30.14 | 5,936,762 | +0.23(+0.77%) |
Jul 13, 2017 | 30.05 | 30.07 | 29.83 | 29.91 | 6,529,011 | -0.04(-0.14%) |
Jul 12, 2017 | 30.19 | 30.27 | 29.93 | 29.96 | 7,955,846 | +0.01(+0.02%) |
Jul 11, 2017 | 30.11 | 30.11 | 29.69 | 29.95 | 8,925,368 | -0.06(-0.20%) |
Jul 10, 2017 | 29.92 | 30.17 | 29.85 | 30.01 | 7,931,121 | +0.12(+0.39%) |
Jul 07, 2017 | 29.70 | 30.04 | 29.66 | 29.89 | 6,478,687 | +0.19(+0.65%) |
Jul 06, 2017 | 29.48 | 29.75 | 29.36 | 29.70 | 8,182,674 | +0.16(+0.54%) |
Jul 05, 2017 | 29.70 | 29.74 | 29.42 | 29.54 | 9,053,617 | -0.17(-0.57%) |