Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.79 | 37.20 | 36.75 | 37.08 | 17,243,978 | +0.43(+1.17%) |
Sep 28, 2017 | 36.52 | 36.72 | 36.50 | 36.65 | 13,835,409 | -0.31(-0.84%) |
Sep 27, 2017 | 37.01 | 37.08 | 36.74 | 36.96 | 15,945,149 | +0.13(+0.37%) |
Sep 26, 2017 | 36.96 | 37.02 | 36.79 | 36.83 | 16,412,173 | +0.29(+0.81%) |
Sep 25, 2017 | 36.75 | 36.80 | 36.37 | 36.53 | 26,962,308 | -1.00(-2.67%) |
Sep 22, 2017 | 37.57 | 37.59 | 37.44 | 37.54 | 11,448,041 | -0.41(-1.09%) |
Sep 21, 2017 | 38.04 | 38.05 | 37.86 | 37.95 | 11,705,032 | +0.09(+0.24%) |
Sep 20, 2017 | 37.89 | 37.98 | 37.44 | 37.86 | 16,670,168 | +0.07(+0.18%) |
Sep 19, 2017 | 37.68 | 37.80 | 37.62 | 37.79 | 12,564,012 | +0.05(+0.13%) |
Sep 18, 2017 | 37.73 | 37.80 | 37.65 | 37.74 | 12,380,897 | +0.40(+1.08%) |
Sep 15, 2017 | 37.10 | 37.44 | 37.06 | 37.33 | 17,983,314 | +0.28(+0.75%) |
Sep 14, 2017 | 36.92 | 37.06 | 36.90 | 37.06 | 10,053,023 | -0.06(-0.16%) |
Sep 13, 2017 | 37.19 | 37.23 | 37.05 | 37.12 | 14,517,327 | -0.26(-0.70%) |
Sep 12, 2017 | 37.44 | 37.46 | 37.34 | 37.38 | 9,561,195 | -0.12(-0.31%) |
Sep 11, 2017 | 37.29 | 37.53 | 37.29 | 37.49 | 12,578,292 | +0.62(+1.69%) |
Sep 08, 2017 | 37.09 | 37.09 | 36.82 | 36.87 | 9,523,531 | -0.15(-0.41%) |
Sep 07, 2017 | 37.01 | 37.06 | 36.92 | 37.02 | 8,352,252 | +0.12(+0.32%) |
Sep 06, 2017 | 36.86 | 36.97 | 36.80 | 36.91 | 9,916,167 | +0.15(+0.41%) |
Sep 05, 2017 | 36.88 | 36.99 | 36.57 | 36.75 | 15,211,264 | -0.51(-1.38%) |
Sep 01, 2017 | 37.19 | 37.32 | 37.17 | 37.27 | 10,098,195 | +0.02(+0.05%) |
Aug 31, 2017 | 37.21 | 37.30 | 37.17 | 37.25 | 10,594,960 | -0.03(-0.07%) |
Aug 30, 2017 | 37.28 | 37.33 | 37.21 | 37.28 | 8,302,066 | +0.00(+0.00%) |
Aug 29, 2017 | 37.01 | 37.30 | 36.95 | 37.28 | 11,296,759 | +0.03(+0.09%) |
Aug 28, 2017 | 37.33 | 37.37 | 37.21 | 37.24 | 9,500,440 | +0.02(+0.05%) |
Aug 25, 2017 | 37.29 | 37.36 | 37.20 | 37.23 | 14,846,788 | +0.59(+1.61%) |
Aug 24, 2017 | 36.61 | 36.76 | 36.55 | 36.64 | 11,441,885 | +0.13(+0.37%) |
Aug 23, 2017 | 36.26 | 36.55 | 36.25 | 36.50 | 13,278,388 | +0.19(+0.51%) |
Aug 22, 2017 | 36.16 | 36.43 | 36.16 | 36.32 | 19,057,474 | +0.55(+1.53%) |
Aug 21, 2017 | 35.73 | 35.84 | 35.63 | 35.77 | 15,376,308 | +0.40(+1.12%) |
Aug 18, 2017 | 35.35 | 35.53 | 35.20 | 35.37 | 20,741,610 | +0.08(+0.21%) |
Aug 17, 2017 | 35.61 | 35.69 | 35.26 | 35.30 | 22,243,018 | -0.67(-1.87%) |
Aug 16, 2017 | 35.89 | 36.02 | 35.84 | 35.97 | 17,265,696 | +0.54(+1.52%) |
Aug 15, 2017 | 35.41 | 35.44 | 35.31 | 35.43 | 9,172,112 | -0.08(-0.24%) |
Aug 14, 2017 | 35.50 | 35.63 | 35.42 | 35.52 | 14,812,346 | +0.31(+0.89%) |
Aug 11, 2017 | 35.20 | 35.31 | 35.07 | 35.20 | 17,450,090 | +0.06(+0.17%) |
Aug 10, 2017 | 35.69 | 35.72 | 35.10 | 35.15 | 33,208,962 | -1.04(-2.86%) |
Aug 09, 2017 | 36.16 | 36.20 | 36.04 | 36.18 | 9,556,626 | -0.29(-0.79%) |
Aug 08, 2017 | 36.42 | 36.63 | 36.37 | 36.47 | 11,575,615 | +0.26(+0.72%) |
Aug 07, 2017 | 36.15 | 36.21 | 36.11 | 36.21 | 6,464,399 | +0.13(+0.37%) |
Aug 04, 2017 | 36.00 | 36.11 | 35.94 | 36.07 | 8,212,615 | -0.01(-0.02%) |
Aug 03, 2017 | 36.07 | 36.11 | 35.96 | 36.08 | 11,494,351 | -0.06(-0.16%) |
Aug 02, 2017 | 36.30 | 36.32 | 36.04 | 36.14 | 17,861,256 | -0.09(-0.26%) |
Aug 01, 2017 | 36.36 | 36.36 | 36.23 | 36.23 | 15,776,424 | +0.41(+1.15%) |
Jul 31, 2017 | 35.89 | 35.91 | 35.76 | 35.82 | 10,811,876 | +0.10(+0.28%) |
Jul 28, 2017 | 35.61 | 35.73 | 35.52 | 35.72 | 12,635,554 | +0.04(+0.12%) |
Jul 27, 2017 | 35.93 | 35.94 | 35.43 | 35.68 | 14,746,260 | -0.13(-0.35%) |
Jul 26, 2017 | 35.59 | 35.84 | 35.55 | 35.80 | 18,944,022 | +0.35(+1.00%) |
Jul 25, 2017 | 35.57 | 35.60 | 35.45 | 35.45 | 10,086,772 | -0.08(-0.21%) |
Jul 24, 2017 | 35.48 | 35.53 | 35.43 | 35.52 | 11,111,547 | +0.13(+0.36%) |
Jul 21, 2017 | 35.36 | 35.41 | 35.29 | 35.40 | 7,082,317 | -0.03(-0.09%) |
Jul 20, 2017 | 35.51 | 35.52 | 35.40 | 35.43 | 11,032,323 | -0.08(-0.21%) |
Jul 19, 2017 | 35.46 | 35.55 | 35.43 | 35.51 | 11,192,300 | +0.43(+1.22%) |
Jul 18, 2017 | 34.93 | 35.09 | 34.88 | 35.08 | 13,141,646 | -0.05(-0.14%) |
Jul 17, 2017 | 35.04 | 35.14 | 35.02 | 35.13 | 15,574,705 | -0.14(-0.41%) |
Jul 14, 2017 | 34.96 | 35.30 | 34.94 | 35.27 | 23,550,642 | +0.54(+1.55%) |
Jul 13, 2017 | 34.56 | 34.75 | 34.56 | 34.73 | 13,785,876 | +0.08(+0.24%) |
Jul 12, 2017 | 34.47 | 34.68 | 34.41 | 34.65 | 31,363,430 | +0.72(+2.11%) |
Jul 11, 2017 | 33.95 | 34.00 | 33.81 | 33.93 | 23,489,352 | +0.63(+1.90%) |
Jul 10, 2017 | 33.16 | 33.34 | 33.13 | 33.30 | 8,156,537 | +0.06(+0.18%) |
Jul 07, 2017 | 33.25 | 33.32 | 33.11 | 33.24 | 11,050,193 | -0.02(-0.05%) |
Jul 06, 2017 | 33.41 | 33.45 | 33.22 | 33.26 | 17,749,336 | -0.39(-1.15%) |
Jul 05, 2017 | 33.55 | 33.67 | 33.40 | 33.65 | 16,124,784 | -0.13(-0.40%) |