Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.47 | 31.53 | 31.33 | 31.38 | 6,149,376 | -0.09(-0.30%) |
Sep 28, 2017 | 31.15 | 31.56 | 30.98 | 31.47 | 6,302,961 | +0.16(+0.51%) |
Sep 27, 2017 | 31.20 | 31.32 | 8,042,715 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.74 | 31.46 | 31.63 | 6,493,944 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.54 | 31.23 | 31.44 | 7,034,295 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.53 | 31.31 | 31.34 | 5,726,350 | -0.09(-0.29%) |
Sep 21, 2017 | 31.42 | 31.66 | 31.36 | 31.43 | 6,593,510 | +0.01(+0.03%) |
Sep 20, 2017 | 31.78 | 31.82 | 31.24 | 31.42 | 6,409,368 | -0.25(-0.80%) |
Sep 19, 2017 | 31.79 | 31.89 | 31.63 | 31.67 | 8,203,945 | -0.08(-0.26%) |
Sep 18, 2017 | 32.12 | 32.12 | 31.56 | 31.76 | 7,661,240 | -0.38(-1.19%) |
Sep 15, 2017 | 32.14 | 32.20 | 31.95 | 32.14 | 10,584,136 | +0.12(+0.36%) |
Sep 14, 2017 | 31.69 | 32.08 | 31.62 | 32.02 | 5,356,359 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.70 | 31.73 | 6,799,969 | -0.20(-0.64%) |
Sep 12, 2017 | 32.35 | 32.41 | 31.68 | 31.93 | 9,009,838 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.46 | 31.69 | 32.42 | 10,645,216 | +0.67(+2.12%) |
Sep 08, 2017 | 31.95 | 32.01 | 31.49 | 31.75 | 13,772,868 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.31 | 31.79 | 32.01 | 9,039,236 | +0.27(+0.84%) |
Sep 06, 2017 | 32.25 | 32.27 | 31.74 | 31.74 | 10,669,197 | -0.43(-1.34%) |
Sep 05, 2017 | 32.16 | 32.22 | 31.97 | 32.17 | 5,021,140 | +0.02(+0.07%) |
Sep 01, 2017 | 32.33 | 32.40 | 32.05 | 32.15 | 5,005,215 | -0.08(-0.23%) |
Aug 31, 2017 | 32.33 | 32.34 | 32.16 | 32.23 | 7,969,563 | -0.02(-0.07%) |
Aug 30, 2017 | 32.21 | 32.30 | 32.16 | 32.25 | 4,957,585 | -0.02(-0.07%) |
Aug 29, 2017 | 32.34 | 32.39 | 32.15 | 32.27 | 6,534,615 | -0.03(-0.11%) |
Aug 28, 2017 | 32.18 | 32.31 | 32.13 | 32.31 | 4,086,017 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.14 | 5,880,132 | +0.17(+0.53%) |
Aug 24, 2017 | 32.12 | 32.12 | 31.89 | 31.97 | 6,029,611 | -0.07(-0.22%) |
Aug 23, 2017 | 32.04 | 32.19 | 31.85 | 32.04 | 6,765,640 | -0.05(-0.14%) |
Aug 22, 2017 | 32.03 | 32.16 | 31.91 | 32.09 | 6,348,709 | +0.08(+0.26%) |
Aug 21, 2017 | 31.91 | 32.09 | 31.84 | 32.01 | 4,580,738 | +0.11(+0.35%) |
Aug 18, 2017 | 31.59 | 32.04 | 31.50 | 31.90 | 6,762,901 | +0.28(+0.89%) |
Aug 17, 2017 | 31.79 | 31.98 | 31.56 | 31.61 | 6,405,606 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.95 | 31.65 | 31.91 | 6,363,774 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.77 | 31.38 | 31.71 | 5,613,905 | +0.21(+0.67%) |
Aug 14, 2017 | 31.40 | 31.56 | 31.35 | 31.50 | 4,592,438 | +0.19(+0.60%) |
Aug 11, 2017 | 31.41 | 31.50 | 31.20 | 31.31 | 5,976,841 | -0.11(-0.37%) |
Aug 10, 2017 | 31.24 | 31.55 | 31.23 | 31.43 | 6,307,714 | +0.10(+0.33%) |
Aug 09, 2017 | 31.46 | 31.53 | 31.26 | 31.32 | 12,976,211 | -0.02(-0.07%) |
Aug 08, 2017 | 31.27 | 31.40 | 31.21 | 31.35 | 5,585,235 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.16 | 31.29 | 5,663,624 | +0.07(+0.23%) |
Aug 04, 2017 | 31.26 | 31.33 | 31.08 | 31.22 | 6,952,090 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.45 | 31.13 | 31.39 | 6,668,441 | +0.17(+0.55%) |
Aug 02, 2017 | 31.09 | 31.27 | 30.93 | 31.22 | 7,859,372 | +0.04(+0.12%) |
Aug 01, 2017 | 31.03 | 31.32 | 31.02 | 31.18 | 7,097,784 | +0.10(+0.33%) |
Jul 31, 2017 | 30.92 | 31.25 | 30.90 | 31.08 | 7,968,353 | +0.21(+0.67%) |
Jul 28, 2017 | 30.76 | 31.01 | 30.73 | 30.87 | 5,435,363 | +0.10(+0.32%) |
Jul 27, 2017 | 30.84 | 30.92 | 30.63 | 30.77 | 6,675,003 | -0.18(-0.58%) |
Jul 26, 2017 | 30.34 | 30.97 | 30.27 | 30.95 | 8,275,069 | +0.51(+1.66%) |
Jul 25, 2017 | 30.50 | 30.52 | 30.23 | 30.44 | 6,347,562 | -0.01(-0.03%) |
Jul 24, 2017 | 30.72 | 30.72 | 30.45 | 30.45 | 9,883,616 | -0.26(-0.84%) |
Jul 21, 2017 | 30.45 | 30.73 | 30.33 | 30.71 | 6,361,997 | +0.19(+0.62%) |
Jul 20, 2017 | 30.61 | 30.17 | 30.52 | 7,380,131 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.20 | 30.22 | 30.07 | 30.17 | 4,434,687 | +0.07(+0.22%) |
Jul 18, 2017 | 30.05 | 30.23 | 29.99 | 30.10 | 6,429,890 | +0.11(+0.37%) |
Jul 17, 2017 | 30.08 | 30.15 | 29.94 | 29.99 | 13,214,325 | -0.15(-0.49%) |
Jul 14, 2017 | 30.13 | 30.24 | 30.06 | 30.14 | 5,938,098 | +0.23(+0.77%) |
Jul 13, 2017 | 30.04 | 30.07 | 29.82 | 29.91 | 6,530,480 | -0.04(-0.14%) |
Jul 12, 2017 | 30.18 | 30.26 | 29.92 | 29.95 | 7,957,636 | +0.01(+0.02%) |
Jul 11, 2017 | 30.11 | 30.11 | 29.68 | 29.94 | 8,927,376 | -0.06(-0.20%) |
Jul 10, 2017 | 29.92 | 30.17 | 29.84 | 30.00 | 7,932,905 | +0.12(+0.39%) |
Jul 07, 2017 | 29.69 | 30.03 | 29.65 | 29.88 | 6,480,145 | +0.19(+0.65%) |
Jul 06, 2017 | 29.47 | 29.74 | 29.36 | 29.69 | 8,184,515 | +0.16(+0.54%) |
Jul 05, 2017 | 29.69 | 29.74 | 29.41 | 29.53 | 9,055,654 | -0.17(-0.57%) |