Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.20 | 33.63 | 33.12 | 33.47 | 5,123,889 | +0.09(+0.28%) |
Sep 28, 2017 | 33.49 | 33.62 | 33.00 | 33.38 | 6,000,422 | -0.11(-0.34%) |
Sep 27, 2017 | 33.57 | 33.65 | 32.95 | 33.49 | 4,733,520 | +0.17(+0.51%) |
Sep 26, 2017 | 33.40 | 33.80 | 33.22 | 33.32 | 5,968,811 | +0.26(+0.78%) |
Sep 25, 2017 | 33.13 | 33.41 | 32.95 | 33.07 | 4,026,038 | +0.10(+0.30%) |
Sep 22, 2017 | 32.71 | 33.12 | 32.61 | 32.97 | 4,293,203 | +0.22(+0.66%) |
Sep 21, 2017 | 32.88 | 33.17 | 32.51 | 32.76 | 7,661,589 | -0.34(-1.02%) |
Sep 20, 2017 | 33.11 | 33.45 | 32.87 | 33.09 | 8,130,133 | +0.20(+0.59%) |
Sep 19, 2017 | 33.02 | 33.11 | 32.66 | 32.90 | 4,394,736 | -0.10(-0.31%) |
Sep 18, 2017 | 33.41 | 33.58 | 32.91 | 33.00 | 4,533,100 | -0.28(-0.83%) |
Sep 15, 2017 | 33.16 | 33.44 | 32.93 | 33.28 | 6,285,672 | -0.01(-0.02%) |
Sep 14, 2017 | 32.63 | 33.83 | 32.59 | 33.28 | 13,389,527 | +0.90(+2.79%) |
Sep 13, 2017 | 32.06 | 32.49 | 32.06 | 32.38 | 8,612,279 | +0.45(+1.41%) |
Sep 12, 2017 | 31.43 | 32.10 | 31.22 | 31.93 | 4,744,007 | +0.64(+2.05%) |
Sep 11, 2017 | 31.23 | 31.42 | 30.88 | 31.29 | 5,831,870 | +0.16(+0.51%) |
Sep 08, 2017 | 31.54 | 31.58 | 30.62 | 31.13 | 7,168,189 | -0.74(-2.32%) |
Sep 07, 2017 | 32.24 | 32.28 | 31.54 | 31.87 | 3,783,001 | -0.42(-1.29%) |
Sep 06, 2017 | 32.48 | 32.48 | 32.05 | 32.28 | 3,832,568 | +0.12(+0.37%) |
Sep 05, 2017 | 32.30 | 32.52 | 31.91 | 32.17 | 6,819,932 | +0.04(+0.13%) |
Sep 01, 2017 | 32.04 | 32.22 | 31.48 | 32.12 | 3,461,854 | +0.14(+0.43%) |
Aug 31, 2017 | 31.82 | 32.31 | 31.64 | 31.99 | 3,273,200 | +0.29(+0.91%) |
Aug 30, 2017 | 31.17 | 31.79 | 30.98 | 31.70 | 2,727,725 | +0.31(+0.98%) |
Aug 29, 2017 | 31.01 | 31.50 | 30.86 | 31.39 | 2,007,031 | +0.18(+0.58%) |
Aug 28, 2017 | 31.24 | 31.34 | 30.89 | 31.21 | 2,582,129 | -0.12(-0.38%) |
Aug 25, 2017 | 31.51 | 31.55 | 31.13 | 31.33 | 3,626,176 | -0.11(-0.36%) |
Aug 24, 2017 | 31.32 | 31.69 | 30.95 | 31.44 | 2,145,640 | +0.12(+0.39%) |
Aug 23, 2017 | 31.35 | 31.78 | 31.30 | 31.32 | 5,339,696 | -0.11(-0.36%) |
Aug 22, 2017 | 30.99 | 31.62 | 30.99 | 31.43 | 4,648,194 | +0.55(+1.79%) |
Aug 21, 2017 | 30.87 | 31.04 | 30.57 | 30.88 | 5,144,120 | -0.04(-0.12%) |
Aug 18, 2017 | 31.27 | 31.29 | 30.88 | 30.91 | 6,706,744 | -0.41(-1.31%) |
Aug 17, 2017 | 30.90 | 31.60 | 30.86 | 31.32 | 5,624,833 | +0.15(+0.48%) |
Aug 16, 2017 | 31.22 | 31.57 | 31.03 | 31.17 | 3,878,617 | -0.15(-0.48%) |
Aug 15, 2017 | 31.57 | 31.64 | 30.68 | 31.32 | 5,805,564 | -0.40(-1.25%) |
Aug 14, 2017 | 32.42 | 32.61 | 31.65 | 31.72 | 4,542,782 | -0.57(-1.76%) |
Aug 11, 2017 | 31.72 | 32.32 | 31.65 | 32.29 | 2,559,226 | +0.44(+1.39%) |
Aug 10, 2017 | 32.32 | 32.63 | 31.82 | 31.85 | 3,242,658 | -0.33(-1.02%) |
Aug 09, 2017 | 32.41 | 32.65 | 31.70 | 32.18 | 5,169,661 | -0.02(-0.06%) |
Aug 08, 2017 | 31.43 | 32.42 | 31.43 | 32.20 | 8,538,157 | +0.57(+1.82%) |
Aug 07, 2017 | 31.98 | 32.00 | 31.17 | 31.62 | 5,615,005 | -0.41(-1.28%) |
Aug 04, 2017 | 31.87 | 32.43 | 31.77 | 32.03 | 5,318,109 | +0.17(+0.55%) |
Aug 03, 2017 | 32.37 | 32.55 | 31.62 | 31.86 | 6,823,362 | -0.46(-1.41%) |
Aug 02, 2017 | 32.49 | 32.96 | 32.15 | 32.31 | 4,202,854 | -0.47(-1.44%) |
Aug 01, 2017 | 32.64 | 32.87 | 32.44 | 32.79 | 5,008,504 | +0.12(+0.36%) |
Jul 31, 2017 | 33.74 | 33.93 | 32.51 | 32.67 | 8,699,124 | -1.23(-3.63%) |
Jul 28, 2017 | 34.42 | 34.79 | 33.83 | 33.90 | 8,740,317 | -0.47(-1.37%) |
Jul 27, 2017 | 32.77 | 34.64 | 32.22 | 34.37 | 12,392,113 | +1.56(+4.77%) |
Jul 26, 2017 | 32.92 | 33.11 | 32.42 | 32.81 | 5,275,253 | -0.05(-0.14%) |
Jul 25, 2017 | 32.84 | 33.28 | 32.66 | 32.85 | 6,424,700 | +0.50(+1.55%) |
Jul 24, 2017 | 32.30 | 32.57 | 31.98 | 32.35 | 5,588,947 | +0.07(+0.22%) |
Jul 21, 2017 | 31.79 | 32.72 | 31.72 | 32.28 | 9,052,663 | +0.50(+1.58%) |
Jul 20, 2017 | 32.22 | 32.47 | 31.70 | 31.78 | 8,276,805 | -0.29(-0.90%) |
Jul 19, 2017 | 31.47 | 32.09 | 31.27 | 32.06 | 7,547,579 | +0.70(+2.24%) |
Jul 18, 2017 | 32.07 | 32.18 | 30.99 | 31.36 | 4,198,691 | -0.52(-1.64%) |
Jul 17, 2017 | 31.77 | 32.29 | 31.67 | 31.88 | 4,333,328 | +0.15(+0.47%) |
Jul 14, 2017 | 31.90 | 32.06 | 31.52 | 31.73 | 3,766,710 | +0.09(+0.29%) |
Jul 13, 2017 | 31.29 | 31.69 | 31.19 | 31.64 | 5,591,628 | +0.24(+0.77%) |
Jul 12, 2017 | 31.54 | 31.65 | 31.05 | 31.40 | 9,668,620 | +0.10(+0.31%) |
Jul 11, 2017 | 30.80 | 31.42 | 30.59 | 31.30 | 7,789,743 | +0.58(+1.90%) |
Jul 10, 2017 | 30.20 | 30.81 | 30.00 | 30.72 | 7,926,849 | +0.59(+1.97%) |
Jul 07, 2017 | 30.10 | 30.23 | 29.48 | 30.12 | 10,713,856 | -0.13(-0.44%) |
Jul 06, 2017 | 30.80 | 31.07 | 30.17 | 30.26 | 10,686,313 | -0.41(-1.32%) |
Jul 05, 2017 | 30.28 | 30.87 | 29.83 | 30.66 | 13,134,759 | +0.02(+0.07%) |