Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.73 | 35.02 | 34.52 | 34.63 | 9,657,373 | +0.20(+0.58%) |
Aug 30, 2017 | 33.81 | 34.50 | 33.65 | 34.43 | 8,632,154 | +0.44(+1.31%) |
Aug 29, 2017 | 33.88 | 34.10 | 33.65 | 33.99 | 5,790,313 | -0.16(-0.46%) |
Aug 28, 2017 | 34.58 | 34.61 | 33.87 | 34.15 | 5,791,080 | -0.42(-1.22%) |
Aug 25, 2017 | 34.50 | 34.99 | 34.39 | 34.57 | 6,800,105 | +0.22(+0.65%) |
Aug 24, 2017 | 34.52 | 34.55 | 34.17 | 34.34 | 5,509,473 | -0.31(-0.89%) |
Aug 23, 2017 | 34.07 | 34.86 | 33.97 | 34.65 | 6,607,406 | +0.40(+1.16%) |
Aug 22, 2017 | 33.82 | 34.39 | 33.81 | 34.26 | 7,375,571 | +0.55(+1.62%) |
Aug 21, 2017 | 34.03 | 34.06 | 33.52 | 33.71 | 7,198,303 | -0.48(-1.41%) |
Aug 18, 2017 | 34.08 | 34.55 | 33.72 | 34.19 | 9,216,432 | +0.09(+0.26%) |
Aug 17, 2017 | 34.50 | 34.79 | 34.08 | 34.11 | 8,097,069 | -0.55(-1.58%) |
Aug 16, 2017 | 35.37 | 35.42 | 34.51 | 34.65 | 7,306,349 | -0.64(-1.82%) |
Aug 15, 2017 | 35.25 | 35.46 | 34.94 | 35.30 | 10,311,920 | -0.03(-0.09%) |
Aug 14, 2017 | 35.53 | 35.76 | 35.22 | 35.33 | 6,383,172 | -0.20(-0.56%) |
Aug 11, 2017 | 35.66 | 35.99 | 35.43 | 35.53 | 5,303,770 | -0.14(-0.40%) |
Aug 10, 2017 | 36.23 | 36.45 | 35.64 | 35.67 | 8,120,677 | -0.54(-1.49%) |
Aug 09, 2017 | 36.32 | 36.49 | 35.99 | 36.21 | 9,393,892 | +0.02(+0.04%) |
Aug 08, 2017 | 35.81 | 36.57 | 35.69 | 36.19 | 10,126,336 | +0.36(+1.02%) |
Aug 07, 2017 | 35.91 | 36.07 | 35.56 | 35.83 | 8,031,255 | -0.31(-0.86%) |
Aug 04, 2017 | 35.65 | 36.16 | 35.58 | 36.14 | 7,697,520 | +0.52(+1.45%) |
Aug 03, 2017 | 36.20 | 36.44 | 35.44 | 35.62 | 11,603,803 | -0.56(-1.53%) |
Aug 02, 2017 | 35.21 | 36.19 | 35.11 | 36.18 | 12,055,491 | +0.68(+1.92%) |
Aug 01, 2017 | 35.96 | 35.96 | 35.39 | 35.50 | 8,428,200 | -0.49(-1.37%) |
Jul 31, 2017 | 35.96 | 36.38 | 35.85 | 35.99 | 10,550,296 | +0.09(+0.24%) |
Jul 28, 2017 | 35.48 | 36.44 | 35.39 | 35.90 | 13,609,474 | +0.48(+1.34%) |
Jul 27, 2017 | 35.17 | 35.42 | 34.76 | 35.42 | 12,359,012 | +0.76(+2.20%) |
Jul 26, 2017 | 34.83 | 35.20 | 34.57 | 34.66 | 8,982,098 | +0.04(+0.11%) |
Jul 25, 2017 | 34.38 | 34.86 | 34.29 | 34.62 | 10,894,080 | +0.82(+2.44%) |
Jul 24, 2017 | 33.89 | 34.08 | 33.74 | 33.80 | 7,682,990 | -0.03(-0.09%) |
Jul 21, 2017 | 34.08 | 34.23 | 33.77 | 33.83 | 8,170,290 | -0.46(-1.34%) |
Jul 20, 2017 | 34.73 | 34.77 | 34.19 | 34.29 | 9,660,958 | -0.13(-0.38%) |
Jul 19, 2017 | 33.86 | 34.49 | 33.85 | 34.42 | 11,191,386 | +0.47(+1.37%) |
Jul 18, 2017 | 34.25 | 34.25 | 33.74 | 33.96 | 8,670,358 | -0.09(-0.28%) |
Jul 17, 2017 | 34.14 | 34.31 | 33.97 | 34.05 | 8,897,737 | -0.21(-0.60%) |
Jul 14, 2017 | 34.15 | 34.52 | 34.11 | 34.25 | 6,934,930 | +0.16(+0.46%) |
Jul 13, 2017 | 34.07 | 34.27 | 33.82 | 34.10 | 8,896,873 | +0.01(+0.02%) |
Jul 12, 2017 | 34.55 | 34.69 | 33.84 | 34.09 | 10,030,203 | -0.09(-0.25%) |
Jul 11, 2017 | 34.10 | 34.42 | 33.84 | 34.18 | 7,334,858 | +0.09(+0.25%) |
Jul 10, 2017 | 33.77 | 34.27 | 33.72 | 34.09 | 7,143,679 | +0.19(+0.56%) |
Jul 07, 2017 | 33.99 | 34.12 | 33.51 | 33.90 | 10,774,337 | -0.24(-0.72%) |
Jul 06, 2017 | 34.81 | 34.93 | 34.07 | 34.14 | 9,076,297 | -0.67(-1.92%) |
Jul 05, 2017 | 35.69 | 35.83 | 34.50 | 34.81 | 9,797,097 | -1.18(-3.28%) |
Jul 03, 2017 | 34.85 | 36.13 | 34.84 | 36.00 | 7,284,550 | +1.34(+3.87%) |
Jun 30, 2017 | 35.00 | 35.15 | 34.45 | 34.66 | 11,571,040 | -0.09(-0.27%) |
Jun 29, 2017 | 34.74 | 35.21 | 34.67 | 34.75 | 10,467,596 | +0.09(+0.27%) |
Jun 28, 2017 | 34.73 | 34.95 | 34.47 | 34.66 | 8,838,105 | -0.01(-0.02%) |
Jun 27, 2017 | 35.10 | 35.18 | 34.65 | 34.66 | 11,030,607 | -0.20(-0.59%) |
Jun 26, 2017 | 35.42 | 35.45 | 34.74 | 34.87 | 11,472,352 | -0.47(-1.34%) |
Jun 23, 2017 | 35.31 | 35.72 | 35.06 | 35.34 | 10,760,214 | +0.02(+0.04%) |
Jun 22, 2017 | 35.47 | 35.78 | 35.15 | 35.33 | 11,263,898 | -0.11(-0.31%) |
Jun 21, 2017 | 36.12 | 36.44 | 35.21 | 35.44 | 13,685,715 | -0.69(-1.90%) |
Jun 20, 2017 | 35.80 | 36.30 | 35.71 | 36.12 | 9,817,147 | -0.43(-1.16%) |
Jun 19, 2017 | 36.69 | 36.83 | 36.44 | 36.55 | 7,648,571 | -0.13(-0.37%) |
Jun 16, 2017 | 36.12 | 36.79 | 35.96 | 36.68 | 14,764,112 | +0.90(+2.51%) |
Jun 15, 2017 | 35.76 | 36.15 | 35.40 | 35.78 | 12,268,909 | -0.02(-0.07%) |
Jun 14, 2017 | 36.31 | 36.35 | 35.63 | 35.81 | 8,967,304 | -0.80(-2.18%) |
Jun 13, 2017 | 36.04 | 36.79 | 35.95 | 36.60 | 10,909,760 | +0.56(+1.55%) |
Jun 12, 2017 | 35.67 | 36.30 | 35.67 | 36.04 | 17,187,828 | +0.71(+2.01%) |
Jun 09, 2017 | 33.98 | 35.43 | 33.96 | 35.33 | 13,208,070 | +1.38(+4.06%) |
Jun 08, 2017 | 34.57 | 33.92 | 33.96 | 11,643,555 | -0.39(-1.12%) | |
Jun 07, 2017 | 34.85 | 35.03 | 34.09 | 34.34 | 16,668,155 | -0.73(-2.07%) |
Jun 06, 2017 | 34.65 | 35.09 | 34.53 | 35.07 | 10,888,224 | +0.36(+1.04%) |
Jun 05, 2017 | 34.74 | 35.11 | 34.69 | 34.70 | 7,269,824 | -0.19(-0.54%) |
Jun 02, 2017 | 35.15 | 35.18 | 34.70 | 34.89 | 10,148,592 | -0.47(-1.34%) |