Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.79 | 32.18 | 31.73 | 32.16 | 1,372,566 | +0.36(+1.12%) |
Sep 28, 2017 | 31.88 | 31.97 | 31.62 | 31.80 | 1,782,500 | -0.23(-0.72%) |
Sep 27, 2017 | 31.38 | 32.13 | 31.38 | 32.03 | 1,430,109 | +0.09(+0.27%) |
Sep 26, 2017 | 31.90 | 32.10 | 31.77 | 31.95 | 1,908,555 | +0.14(+0.45%) |
Sep 25, 2017 | 31.43 | 31.81 | 31.30 | 31.80 | 1,988,199 | +0.32(+1.01%) |
Sep 22, 2017 | 31.16 | 31.53 | 31.09 | 31.48 | 1,734,303 | +0.31(+0.99%) |
Sep 21, 2017 | 31.33 | 31.47 | 31.17 | 31.18 | 1,961,027 | -0.24(-0.77%) |
Sep 20, 2017 | 31.77 | 31.79 | 31.20 | 31.42 | 1,936,958 | -0.28(-0.88%) |
Sep 19, 2017 | 31.83 | 31.83 | 31.50 | 31.70 | 2,162,149 | -0.09(-0.27%) |
Sep 18, 2017 | 31.96 | 32.14 | 31.70 | 31.78 | 2,271,444 | -0.11(-0.33%) |
Sep 15, 2017 | 31.96 | 32.00 | 31.69 | 31.89 | 3,051,290 | -0.07(-0.21%) |
Sep 14, 2017 | 32.12 | 32.15 | 31.89 | 31.96 | 1,250,104 | -0.28(-0.87%) |
Sep 13, 2017 | 32.27 | 32.35 | 32.03 | 32.24 | 1,135,896 | -0.09(-0.27%) |
Sep 12, 2017 | 32.24 | 32.33 | 32.15 | 32.32 | 1,044,481 | +0.13(+0.42%) |
Sep 11, 2017 | 32.19 | 32.28 | 32.02 | 32.19 | 1,445,700 | +0.24(+0.75%) |
Sep 08, 2017 | 31.98 | 32.08 | 31.87 | 31.95 | 927,236 | -0.09(-0.27%) |
Sep 07, 2017 | 31.98 | 32.09 | 31.80 | 32.03 | 1,289,517 | +0.17(+0.54%) |
Sep 06, 2017 | 31.92 | 31.92 | 31.66 | 31.86 | 1,720,000 | +0.05(+0.15%) |
Sep 05, 2017 | 32.03 | 32.19 | 31.56 | 31.81 | 1,805,164 | -0.23(-0.72%) |
Sep 01, 2017 | 32.05 | 32.21 | 31.91 | 32.04 | 1,099,547 | +0.08(+0.24%) |
Aug 31, 2017 | 31.70 | 32.06 | 31.70 | 31.97 | 1,871,225 | +0.24(+0.76%) |
Aug 30, 2017 | 31.40 | 31.78 | 31.30 | 31.72 | 1,955,479 | +0.25(+0.80%) |
Aug 29, 2017 | 31.26 | 31.61 | 31.22 | 31.47 | 2,041,398 | +0.06(+0.18%) |
Aug 28, 2017 | 31.44 | 31.45 | 31.26 | 31.42 | 1,501,738 | +0.11(+0.34%) |
Aug 25, 2017 | 31.36 | 31.49 | 31.28 | 31.31 | 1,321,709 | +0.08(+0.25%) |
Aug 24, 2017 | 31.28 | 31.43 | 31.15 | 31.23 | 2,753,725 | +0.03(+0.09%) |
Aug 23, 2017 | 31.20 | 31.41 | 31.16 | 31.20 | 2,807,772 | -0.12(-0.37%) |
Aug 22, 2017 | 31.30 | 31.46 | 31.25 | 31.32 | 2,175,687 | +0.20(+0.63%) |
Aug 21, 2017 | 30.97 | 31.16 | 30.94 | 31.12 | 2,271,311 | +0.18(+0.59%) |
Aug 18, 2017 | 30.91 | 31.12 | 30.63 | 30.94 | 2,996,973 | -0.01(-0.03%) |
Aug 17, 2017 | 31.07 | 31.24 | 30.93 | 30.95 | 2,856,952 | -0.27(-0.86%) |
Aug 16, 2017 | 31.16 | 31.42 | 31.04 | 31.22 | 2,114,919 | +0.15(+0.49%) |
Aug 15, 2017 | 31.16 | 31.42 | 30.99 | 31.07 | 2,820,022 | -0.16(-0.52%) |
Aug 14, 2017 | 30.82 | 31.29 | 30.79 | 31.23 | 3,023,912 | +0.65(+2.13%) |
Aug 11, 2017 | 30.76 | 30.87 | 30.53 | 30.58 | 2,493,506 | -0.06(-0.19%) |
Aug 10, 2017 | 30.93 | 30.94 | 30.57 | 30.63 | 4,064,901 | -0.48(-1.54%) |
Aug 09, 2017 | 30.78 | 31.13 | 30.68 | 31.11 | 3,511,840 | +0.32(+1.02%) |
Aug 08, 2017 | 30.82 | 31.11 | 30.75 | 30.80 | 3,277,951 | -0.10(-0.31%) |
Aug 07, 2017 | 30.59 | 30.94 | 30.50 | 30.89 | 3,222,471 | +0.32(+1.03%) |
Aug 04, 2017 | 30.54 | 30.64 | 30.32 | 30.58 | 2,341,060 | +0.13(+0.44%) |
Aug 03, 2017 | 30.35 | 30.73 | 29.99 | 30.44 | 4,941,363 | +0.96(+3.24%) |
Aug 02, 2017 | 29.65 | 29.76 | 29.42 | 29.49 | 3,196,807 | -0.35(-1.19%) |
Aug 01, 2017 | 29.70 | 29.97 | 29.57 | 29.84 | 3,596,295 | +0.17(+0.58%) |
Jul 31, 2017 | 29.68 | 29.84 | 29.49 | 29.67 | 8,506,556 | +0.10(+0.32%) |
Jul 28, 2017 | 30.04 | 30.10 | 29.11 | 29.57 | 5,427,997 | -0.15(-0.51%) |
Jul 27, 2017 | 33.12 | 33.42 | 29.52 | 29.73 | 11,881,462 | -3.39(-10.25%) |
Jul 26, 2017 | 33.48 | 33.60 | 33.00 | 33.12 | 2,009,947 | -0.36(-1.08%) |
Jul 25, 2017 | 33.27 | 33.63 | 33.15 | 33.48 | 3,594,551 | +0.29(+0.86%) |
Jul 24, 2017 | 32.91 | 33.24 | 32.75 | 33.20 | 2,761,992 | +0.30(+0.90%) |
Jul 21, 2017 | 32.95 | 33.17 | 32.81 | 32.90 | 4,345,450 | -0.21(-0.64%) |
Jul 20, 2017 | 33.19 | 32.99 | 33.11 | 1,871,172 | +0.05(+0.14%) | |
Jul 19, 2017 | 32.53 | 33.23 | 32.49 | 33.06 | 3,008,055 | +0.51(+1.56%) |
Jul 18, 2017 | 32.82 | 32.94 | 32.44 | 32.56 | 2,238,737 | -0.42(-1.28%) |
Jul 17, 2017 | 32.92 | 33.02 | 32.82 | 32.98 | 1,959,417 | +0.02(+0.06%) |
Jul 14, 2017 | 33.08 | 33.08 | 32.91 | 32.96 | 1,403,037 | +0.04(+0.12%) |
Jul 13, 2017 | 32.81 | 32.99 | 32.75 | 32.92 | 2,849,121 | +0.11(+0.35%) |
Jul 12, 2017 | 32.84 | 33.00 | 32.78 | 32.80 | 2,767,848 | +0.01(+0.03%) |
Jul 11, 2017 | 32.80 | 32.94 | 32.66 | 32.80 | 1,666,932 | +0.01(+0.03%) |
Jul 10, 2017 | 32.63 | 32.87 | 32.56 | 32.79 | 2,622,265 | -0.04(-0.12%) |
Jul 07, 2017 | 32.50 | 32.98 | 32.47 | 32.82 | 2,214,144 | +0.42(+1.30%) |
Jul 06, 2017 | 32.62 | 32.67 | 32.28 | 32.40 | 3,319,645 | -0.55(-1.68%) |
Jul 05, 2017 | 32.59 | 32.98 | 32.26 | 32.96 | 3,246,188 | +0.31(+0.94%) |