Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.64 | 33.77 | 33.43 | 33.48 | 6,576,626 | -0.10(-0.30%) |
Sep 28, 2017 | 33.63 | 33.71 | 33.39 | 33.58 | 5,414,197 | -0.10(-0.28%) |
Sep 27, 2017 | 33.78 | 33.32 | 33.68 | 5,146,472 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.60 | 33.78 | 33.39 | 33.50 | 6,456,294 | -0.02(-0.07%) |
Sep 25, 2017 | 32.93 | 33.60 | 32.83 | 33.53 | 11,164,875 | +0.63(+1.90%) |
Sep 22, 2017 | 32.99 | 33.10 | 32.76 | 32.90 | 9,378,358 | -0.17(-0.51%) |
Sep 21, 2017 | 32.94 | 33.23 | 32.89 | 33.07 | 8,222,825 | +0.18(+0.55%) |
Sep 20, 2017 | 33.06 | 33.06 | 32.67 | 32.89 | 10,747,869 | -0.19(-0.56%) |
Sep 19, 2017 | 33.42 | 33.45 | 33.06 | 33.07 | 6,239,533 | -0.27(-0.80%) |
Sep 18, 2017 | 33.55 | 33.56 | 33.21 | 33.34 | 4,282,973 | -0.15(-0.43%) |
Sep 15, 2017 | 33.24 | 33.50 | 32.95 | 33.49 | 8,858,739 | +0.24(+0.72%) |
Sep 14, 2017 | 33.38 | 33.40 | 33.09 | 33.24 | 7,676,830 | -0.13(-0.38%) |
Sep 13, 2017 | 33.45 | 33.70 | 33.33 | 33.37 | 8,374,561 | -0.02(-0.07%) |
Sep 12, 2017 | 33.15 | 33.74 | 33.15 | 33.39 | 6,291,316 | +0.32(+0.96%) |
Sep 11, 2017 | 32.87 | 33.15 | 32.70 | 33.08 | 7,038,626 | +0.20(+0.62%) |
Sep 08, 2017 | 33.14 | 33.15 | 32.57 | 32.87 | 5,904,827 | -0.24(-0.73%) |
Sep 07, 2017 | 33.38 | 33.44 | 32.95 | 33.11 | 5,961,753 | -0.05(-0.15%) |
Sep 06, 2017 | 32.87 | 33.20 | 32.85 | 33.16 | 6,656,709 | +0.31(+0.95%) |
Sep 05, 2017 | 32.77 | 32.95 | 32.57 | 32.85 | 7,211,419 | -0.02(-0.06%) |
Sep 01, 2017 | 32.90 | 33.07 | 32.77 | 32.87 | 6,220,456 | +0.04(+0.11%) |
Aug 31, 2017 | 32.62 | 32.90 | 32.62 | 32.83 | 9,981,619 | +0.11(+0.35%) |
Aug 30, 2017 | 32.43 | 32.82 | 32.34 | 32.72 | 7,083,087 | +0.25(+0.78%) |
Aug 29, 2017 | 32.40 | 32.52 | 32.17 | 32.46 | 7,110,314 | -0.14(-0.43%) |
Aug 28, 2017 | 32.70 | 32.79 | 32.52 | 32.60 | 10,424,597 | +0.06(+0.18%) |
Aug 25, 2017 | 32.38 | 32.75 | 32.25 | 32.55 | 6,531,420 | +0.35(+1.10%) |
Aug 24, 2017 | 32.95 | 33.24 | 32.09 | 32.19 | 14,733,369 | -0.32(-0.98%) |
Aug 23, 2017 | 32.46 | 32.62 | 32.28 | 32.51 | 9,687,761 | -0.00(-0.01%) |
Aug 22, 2017 | 32.51 | 32.67 | 32.30 | 32.51 | 9,752,850 | +0.06(+0.20%) |
Aug 21, 2017 | 32.01 | 32.54 | 31.86 | 32.45 | 11,494,417 | +0.45(+1.40%) |
Aug 18, 2017 | 31.92 | 32.34 | 31.79 | 32.00 | 14,655,369 | +0.10(+0.31%) |
Aug 17, 2017 | 32.28 | 32.30 | 31.87 | 31.90 | 11,559,754 | -0.61(-1.87%) |
Aug 16, 2017 | 32.13 | 32.56 | 31.89 | 32.51 | 12,602,452 | +0.65(+2.04%) |
Aug 15, 2017 | 31.67 | 32.61 | 31.28 | 31.86 | 18,093,010 | +0.25(+0.78%) |
Aug 14, 2017 | 32.53 | 32.58 | 31.47 | 31.61 | 16,923,114 | -0.66(-2.04%) |
Aug 11, 2017 | 31.84 | 32.49 | 31.78 | 32.27 | 10,863,922 | +0.37(+1.15%) |
Aug 10, 2017 | 32.10 | 32.14 | 31.69 | 31.91 | 10,431,644 | -0.45(-1.40%) |
Aug 09, 2017 | 32.35 | 32.47 | 32.04 | 32.36 | 8,528,687 | -0.11(-0.34%) |
Aug 08, 2017 | 32.15 | 32.74 | 32.11 | 32.47 | 11,837,757 | +0.51(+1.61%) |
Aug 07, 2017 | 31.67 | 32.04 | 31.67 | 31.95 | 6,156,326 | +0.23(+0.74%) |
Aug 04, 2017 | 31.53 | 31.81 | 31.43 | 31.72 | 7,350,563 | +0.25(+0.80%) |
Aug 03, 2017 | 31.88 | 31.93 | 31.22 | 31.47 | 10,414,574 | -0.41(-1.29%) |
Aug 02, 2017 | 31.78 | 32.04 | 31.65 | 31.88 | 7,578,904 | -0.09(-0.30%) |
Aug 01, 2017 | 31.83 | 32.07 | 31.77 | 31.97 | 7,825,942 | +0.19(+0.58%) |
Jul 31, 2017 | 31.53 | 31.85 | 31.28 | 31.79 | 9,353,229 | +0.32(+1.02%) |
Jul 28, 2017 | 31.50 | 31.67 | 31.26 | 31.47 | 7,594,595 | -0.02(-0.06%) |
Jul 27, 2017 | 30.95 | 31.53 | 30.89 | 31.48 | 10,339,219 | +0.53(+1.71%) |
Jul 26, 2017 | 31.16 | 31.17 | 30.79 | 30.95 | 11,112,714 | -0.10(-0.33%) |
Jul 25, 2017 | 30.41 | 31.32 | 30.39 | 31.06 | 12,973,660 | +0.81(+2.69%) |
Jul 24, 2017 | 31.01 | 31.01 | 30.13 | 30.25 | 16,243,565 | -0.91(-2.93%) |
Jul 21, 2017 | 31.33 | 31.39 | 30.88 | 31.16 | 10,641,272 | -0.31(-0.98%) |
Jul 20, 2017 | 31.79 | 31.95 | 31.44 | 31.47 | 10,794,330 | -0.32(-1.00%) |
Jul 19, 2017 | 31.69 | 31.93 | 31.60 | 31.78 | 11,194,325 | +0.16(+0.50%) |
Jul 18, 2017 | 31.77 | 31.86 | 31.51 | 31.62 | 6,300,790 | -0.19(-0.58%) |
Jul 17, 2017 | 31.56 | 32.00 | 31.52 | 31.81 | 9,380,978 | +0.25(+0.80%) |
Jul 14, 2017 | 31.75 | 31.88 | 31.46 | 31.56 | 8,204,324 | -0.08(-0.26%) |
Jul 13, 2017 | 31.34 | 31.66 | 31.30 | 31.64 | 11,083,382 | +0.47(+1.52%) |
Jul 12, 2017 | 31.09 | 31.26 | 31.06 | 31.16 | 7,623,664 | +0.15(+0.48%) |
Jul 11, 2017 | 31.01 | 31.16 | 30.90 | 31.01 | 10,527,811 | -0.04(-0.12%) |
Jul 10, 2017 | 31.73 | 31.78 | 31.01 | 31.05 | 8,581,837 | -0.76(-2.37%) |
Jul 07, 2017 | 31.87 | 32.07 | 31.75 | 31.80 | 9,437,954 | +0.03(+0.09%) |
Jul 06, 2017 | 31.94 | 32.03 | 31.70 | 31.78 | 10,377,976 | -0.40(-1.25%) |
Jul 05, 2017 | 32.42 | 32.42 | 31.76 | 32.18 | 11,366,392 | -0.18(-0.54%) |