Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.95 | 36.17 | 35.67 | 36.17 | 112,075,072 | +0.20(+0.55%) |
Sep 28, 2017 | 36.11 | 36.20 | 35.83 | 35.97 | 93,747,064 | -0.22(-0.62%) |
Sep 27, 2017 | 36.09 | 36.31 | 36.03 | 36.19 | 108,638,680 | +0.26(+0.71%) |
Sep 26, 2017 | 35.62 | 36.12 | 35.60 | 35.94 | 156,139,408 | +0.61(+1.72%) |
Sep 25, 2017 | 35.20 | 35.63 | 35.00 | 35.33 | 189,118,512 | -0.31(-0.88%) |
Sep 22, 2017 | 35.56 | 35.73 | 35.33 | 35.64 | 198,776,784 | -0.35(-0.98%) |
Sep 21, 2017 | 36.56 | 36.56 | 35.84 | 35.99 | 159,760,752 | -0.63(-1.72%) |
Sep 20, 2017 | 37.05 | 37.14 | 36.10 | 36.62 | 225,613,344 | -0.62(-1.68%) |
Sep 19, 2017 | 37.43 | 37.49 | 37.18 | 37.25 | 88,646,672 | +0.01(+0.04%) |
Sep 18, 2017 | 37.57 | 37.66 | 37.08 | 37.23 | 120,447,080 | -0.28(-0.76%) |
Sep 15, 2017 | 37.19 | 37.77 | 37.08 | 37.52 | 209,298,944 | +0.38(+1.01%) |
Sep 14, 2017 | 37.31 | 37.41 | 37.10 | 37.14 | 101,115,088 | -0.32(-0.86%) |
Sep 13, 2017 | 37.52 | 37.53 | 37.06 | 37.46 | 191,316,320 | -0.28(-0.75%) |
Sep 12, 2017 | 38.16 | 38.48 | 37.26 | 37.75 | 305,382,112 | -0.15(-0.40%) |
Sep 11, 2017 | 37.66 | 38.03 | 37.52 | 37.90 | 134,502,096 | +0.67(+1.81%) |
Sep 08, 2017 | 37.75 | 37.82 | 37.20 | 37.22 | 121,926,352 | -0.62(-1.63%) |
Sep 07, 2017 | 38.04 | 38.06 | 37.63 | 37.84 | 93,422,696 | -0.15(-0.40%) |
Sep 06, 2017 | 38.18 | 38.25 | 37.67 | 37.99 | 92,208,088 | -0.04(-0.10%) |
Sep 05, 2017 | 38.43 | 38.54 | 37.68 | 38.03 | 125,578,240 | -0.46(-1.20%) |
Sep 01, 2017 | 38.67 | 38.71 | 38.40 | 38.50 | 70,701,776 | +0.01(+0.03%) |
Aug 31, 2017 | 38.40 | 38.61 | 38.36 | 38.48 | 114,085,096 | +0.15(+0.40%) |
Aug 30, 2017 | 38.44 | 38.46 | 38.16 | 38.33 | 116,140,136 | +0.10(+0.27%) |
Aug 29, 2017 | 37.57 | 38.28 | 37.55 | 38.23 | 125,723,824 | +0.34(+0.89%) |
Aug 28, 2017 | 37.58 | 38.02 | 37.53 | 37.89 | 110,382,320 | +0.38(+1.01%) |
Aug 25, 2017 | 37.46 | 37.68 | 37.37 | 37.51 | 108,581,776 | +0.14(+0.37%) |
Aug 24, 2017 | 37.65 | 37.71 | 37.21 | 37.37 | 84,449,208 | -0.17(-0.44%) |
Aug 23, 2017 | 37.33 | 37.66 | 37.28 | 37.54 | 82,653,296 | +0.05(+0.13%) |
Aug 22, 2017 | 37.13 | 37.55 | 37.08 | 37.49 | 92,034,768 | +0.60(+1.63%) |
Aug 21, 2017 | 36.96 | 37.05 | 36.40 | 36.89 | 112,352,976 | -0.07(-0.18%) |
Aug 18, 2017 | 37.04 | 37.43 | 36.78 | 36.96 | 116,883,072 | -0.08(-0.23%) |
Aug 17, 2017 | 37.67 | 37.71 | 37.04 | 37.04 | 118,983,416 | -0.73(-1.92%) |
Aug 16, 2017 | 38.00 | 38.13 | 37.58 | 37.77 | 117,875,328 | -0.15(-0.40%) |
Aug 15, 2017 | 37.70 | 38.06 | 37.59 | 37.92 | 125,546,944 | +0.41(+1.09%) |
Aug 14, 2017 | 37.39 | 37.60 | 37.25 | 37.51 | 94,198,000 | +0.56(+1.51%) |
Aug 11, 2017 | 36.75 | 37.21 | 36.62 | 36.95 | 111,893,048 | +0.51(+1.39%) |
Aug 10, 2017 | 37.52 | 37.55 | 36.29 | 36.45 | 173,732,224 | -1.20(-3.19%) |
Aug 09, 2017 | 37.23 | 37.70 | 37.19 | 37.65 | 111,698,168 | +0.23(+0.61%) |
Aug 08, 2017 | 37.07 | 37.83 | 36.99 | 37.42 | 154,785,200 | +0.30(+0.80%) |
Aug 07, 2017 | 36.71 | 37.15 | 36.62 | 37.12 | 93,525,040 | +0.57(+1.55%) |
Aug 04, 2017 | 36.48 | 36.78 | 36.39 | 36.56 | 87,958,640 | +0.19(+0.53%) |
Aug 03, 2017 | 36.71 | 36.75 | 36.24 | 36.36 | 115,905,128 | -0.37(-1.00%) |
Aug 02, 2017 | 37.23 | 37.34 | 36.50 | 36.73 | 299,159,296 | +1.66(+4.72%) |
Aug 01, 2017 | 34.85 | 35.11 | 34.69 | 35.07 | 150,118,784 | +0.31(+0.89%) |
Jul 31, 2017 | 35.04 | 35.14 | 34.62 | 34.76 | 84,872,536 | -0.18(-0.52%) |
Jul 28, 2017 | 35.04 | 35.12 | 34.87 | 34.94 | 73,643,008 | -0.25(-0.70%) |
Jul 27, 2017 | 35.94 | 35.99 | 34.43 | 35.19 | 138,913,360 | -0.68(-1.89%) |
Jul 26, 2017 | 35.84 | 35.98 | 35.78 | 35.87 | 67,450,720 | +0.17(+0.47%) |
Jul 25, 2017 | 35.70 | 80,645,728 | +0.15(+0.43%) | |||
Jul 24, 2017 | 35.20 | 35.63 | 35.04 | 35.55 | 91,930,128 | +0.43(+1.21%) |
Jul 21, 2017 | 35.06 | 35.16 | 34.82 | 35.12 | 112,313,336 | -0.02(-0.05%) |
Jul 20, 2017 | 35.41 | 35.41 | 35.11 | 35.14 | 73,740,208 | -0.16(-0.45%) |
Jul 19, 2017 | 35.17 | 35.39 | 35.05 | 35.30 | 89,505,592 | +0.22(+0.63%) |
Jul 18, 2017 | 34.87 | 35.09 | 34.75 | 35.08 | 76,429,400 | +0.12(+0.35%) |
Jul 17, 2017 | 34.79 | 35.27 | 34.73 | 34.96 | 101,733,936 | +0.12(+0.35%) |
Jul 14, 2017 | 34.91 | 34.44 | 34.84 | 86,128,472 | +0.30(+0.86%) | |
Jul 13, 2017 | 34.01 | 34.71 | 34.00 | 34.54 | 107,678,992 | +0.47(+1.39%) |
Jul 12, 2017 | 34.10 | 34.17 | 33.85 | 34.07 | 106,421,672 | +0.05(+0.14%) |
Jul 11, 2017 | 33.83 | 34.09 | 33.75 | 34.02 | 84,619,936 | +0.11(+0.32%) |
Jul 10, 2017 | 33.68 | 34.12 | 33.51 | 33.91 | 90,208,072 | +0.21(+0.61%) |
Jul 07, 2017 | 33.40 | 33.83 | 33.40 | 33.70 | 82,148,280 | +0.34(+1.02%) |
Jul 06, 2017 | 33.43 | 33.54 | 33.29 | 33.36 | 103,213,448 | -0.32(-0.94%) |
Jul 05, 2017 | 33.59 | 33.84 | 33.36 | 33.68 | 92,259,368 | +0.14(+0.41%) |