Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.20 | 35.20 | 34.69 | 34.82 | 3,891,878 | -0.39(-1.11%) |
Sep 28, 2017 | 35.82 | 35.83 | 34.87 | 35.21 | 7,351,625 | -0.63(-1.77%) |
Sep 27, 2017 | 35.93 | 35.84 | 4,823,929 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.57 | 35.87 | 35.54 | 35.74 | 3,423,335 | -0.31(-0.85%) |
Sep 25, 2017 | 35.86 | 36.15 | 35.71 | 36.05 | 3,223,608 | +0.14(+0.38%) |
Sep 22, 2017 | 35.73 | 35.96 | 35.69 | 35.91 | 2,666,372 | +0.13(+0.37%) |
Sep 21, 2017 | 35.91 | 35.91 | 35.64 | 35.78 | 3,956,466 | -0.12(-0.35%) |
Sep 20, 2017 | 35.85 | 36.04 | 35.77 | 35.90 | 3,562,598 | +0.12(+0.33%) |
Sep 19, 2017 | 35.56 | 35.85 | 35.54 | 35.78 | 3,145,591 | +0.21(+0.59%) |
Sep 18, 2017 | 35.46 | 35.62 | 35.38 | 35.57 | 3,102,344 | +0.15(+0.41%) |
Sep 15, 2017 | 35.05 | 35.46 | 34.99 | 35.43 | 5,700,312 | +0.30(+0.85%) |
Sep 14, 2017 | 35.08 | 35.14 | 34.82 | 35.13 | 3,210,516 | +0.03(+0.09%) |
Sep 13, 2017 | 35.11 | 35.17 | 35.04 | 35.10 | 2,413,188 | -0.09(-0.24%) |
Sep 12, 2017 | 35.34 | 35.42 | 35.07 | 35.18 | 2,954,931 | -0.10(-0.28%) |
Sep 11, 2017 | 35.16 | 35.31 | 34.97 | 35.28 | 3,364,176 | +0.55(+1.59%) |
Sep 08, 2017 | 34.18 | 34.82 | 34.12 | 34.73 | 4,121,059 | +0.27(+0.78%) |
Sep 07, 2017 | 35.05 | 35.05 | 34.26 | 34.46 | 4,041,768 | -0.48(-1.38%) |
Sep 06, 2017 | 34.96 | 35.16 | 34.90 | 34.94 | 3,707,184 | +0.07(+0.20%) |
Sep 05, 2017 | 35.37 | 35.56 | 34.81 | 34.87 | 5,399,740 | -0.59(-1.66%) |
Sep 01, 2017 | 35.31 | 35.67 | 35.27 | 35.46 | 3,671,939 | +0.15(+0.42%) |
Aug 31, 2017 | 35.17 | 35.38 | 35.11 | 35.31 | 9,009,854 | +0.21(+0.60%) |
Aug 30, 2017 | 34.95 | 35.24 | 34.74 | 35.11 | 4,828,768 | +0.15(+0.43%) |
Aug 29, 2017 | 34.37 | 34.97 | 34.22 | 34.96 | 5,201,400 | +0.39(+1.13%) |
Aug 28, 2017 | 34.59 | 34.71 | 34.49 | 34.57 | 4,749,633 | -0.05(-0.14%) |
Aug 25, 2017 | 34.48 | 34.69 | 34.47 | 34.61 | 3,204,810 | +0.22(+0.65%) |
Aug 24, 2017 | 34.36 | 34.49 | 34.22 | 34.39 | 3,257,743 | +0.14(+0.41%) |
Aug 23, 2017 | 34.07 | 34.34 | 34.07 | 34.25 | 2,103,389 | -0.05(-0.14%) |
Aug 22, 2017 | 34.18 | 34.33 | 34.13 | 34.30 | 2,686,975 | +0.20(+0.58%) |
Aug 21, 2017 | 34.01 | 34.27 | 33.86 | 34.10 | 4,045,183 | +0.13(+0.38%) |
Aug 18, 2017 | 33.92 | 34.15 | 33.79 | 33.97 | 3,284,019 | +0.00(+0.01%) |
Aug 17, 2017 | 34.36 | 34.47 | 33.95 | 33.97 | 3,517,149 | -0.42(-1.22%) |
Aug 16, 2017 | 34.68 | 34.76 | 34.36 | 34.39 | 2,992,310 | -0.19(-0.54%) |
Aug 15, 2017 | 34.68 | 34.84 | 34.51 | 34.58 | 2,675,539 | +0.00(+0.01%) |
Aug 14, 2017 | 34.46 | 34.68 | 34.39 | 34.57 | 2,774,249 | +0.21(+0.62%) |
Aug 11, 2017 | 34.32 | 34.56 | 34.32 | 34.36 | 3,224,921 | -0.03(-0.09%) |
Aug 10, 2017 | 34.57 | 34.70 | 34.38 | 34.39 | 3,916,393 | -0.40(-1.16%) |
Aug 09, 2017 | 34.51 | 34.81 | 34.35 | 34.79 | 3,624,605 | +0.23(+0.65%) |
Aug 08, 2017 | 34.50 | 34.71 | 34.48 | 34.57 | 2,801,735 | +0.06(+0.17%) |
Aug 07, 2017 | 34.52 | 34.70 | 34.43 | 34.51 | 3,001,509 | -0.03(-0.07%) |
Aug 04, 2017 | 34.59 | 34.61 | 34.35 | 34.53 | 2,683,760 | +0.08(+0.23%) |
Aug 03, 2017 | 34.50 | 34.66 | 34.38 | 34.45 | 2,974,357 | -0.08(-0.23%) |
Aug 02, 2017 | 34.32 | 34.57 | 34.26 | 34.53 | 2,962,810 | +0.11(+0.33%) |
Aug 01, 2017 | 34.43 | 33.88 | 34.42 | 4,359,502 | +0.49(+1.43%) | |
Jul 31, 2017 | 33.86 | 34.00 | 33.72 | 33.93 | 6,951,484 | +0.16(+0.47%) |
Jul 28, 2017 | 32.96 | 33.97 | 32.96 | 33.78 | 6,227,936 | +0.96(+2.93%) |
Jul 27, 2017 | 32.91 | 32.92 | 32.60 | 32.81 | 5,892,403 | -0.10(-0.30%) |
Jul 26, 2017 | 33.18 | 33.27 | 32.81 | 32.91 | 3,990,760 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.12 | 33.21 | 2,596,680 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.07 | 32.98 | 33.03 | 2,491,615 | +0.02(+0.06%) |
Jul 21, 2017 | 32.99 | 33.10 | 32.90 | 33.01 | 3,119,096 | -0.05(-0.14%) |
Jul 20, 2017 | 33.32 | 32.98 | 33.05 | 3,040,256 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.14 | 2,233,537 | +0.01(+0.03%) |
Jul 18, 2017 | 32.92 | 33.18 | 32.85 | 33.13 | 1,856,617 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.95 | 33.08 | 2,740,310 | -0.05(-0.15%) |
Jul 14, 2017 | 33.02 | 33.29 | 32.85 | 33.13 | 2,734,522 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.20 | 32.99 | 33.15 | 1,917,196 | +0.11(+0.32%) |
Jul 12, 2017 | 33.00 | 33.16 | 32.95 | 33.04 | 2,337,211 | +0.00(+0.01%) |
Jul 11, 2017 | 33.10 | 33.15 | 32.87 | 33.04 | 2,342,363 | -0.00(-0.01%) |
Jul 10, 2017 | 33.11 | 33.23 | 33.01 | 33.04 | 2,970,557 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.33 | 33.03 | 33.18 | 3,365,756 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,451,225 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.49 | 33.24 | 33.32 | 2,682,603 | -0.05(-0.15%) |