Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.05 | 42.61 | 42.05 | 42.22 | 1,633,030 | +0.15(+0.36%) |
Aug 30, 2017 | 42.31 | 42.38 | 41.90 | 42.07 | 2,239,443 | -0.25(-0.59%) |
Aug 29, 2017 | 42.05 | 42.48 | 41.77 | 42.32 | 1,146,673 | -0.14(-0.33%) |
Aug 28, 2017 | 42.05 | 42.53 | 42.04 | 42.46 | 1,153,123 | +0.17(+0.40%) |
Aug 25, 2017 | 41.98 | 42.67 | 41.98 | 42.29 | 1,312,807 | +0.50(+1.20%) |
Aug 24, 2017 | 42.05 | 42.58 | 41.51 | 41.79 | 2,085,406 | +0.13(+0.31%) |
Aug 23, 2017 | 41.82 | 42.13 | 41.47 | 41.66 | 1,467,358 | -0.14(-0.33%) |
Aug 22, 2017 | 42.17 | 42.33 | 41.61 | 41.80 | 1,714,149 | -0.15(-0.36%) |
Aug 21, 2017 | 42.14 | 42.54 | 41.84 | 41.95 | 2,040,272 | -0.01(-0.02%) |
Aug 18, 2017 | 43.05 | 43.05 | 41.56 | 41.96 | 2,814,985 | -1.39(-3.21%) |
Aug 17, 2017 | 43.90 | 44.17 | 43.32 | 43.35 | 2,123,102 | -0.68(-1.54%) |
Aug 16, 2017 | 44.38 | 44.58 | 43.90 | 44.03 | 2,100,981 | +0.00(+0.00%) |
Aug 15, 2017 | 44.52 | 44.85 | 43.98 | 44.03 | 2,458,079 | -0.99(-2.20%) |
Aug 14, 2017 | 44.80 | 45.83 | 44.54 | 45.02 | 2,873,437 | +0.33(+0.74%) |
Aug 11, 2017 | 44.90 | 45.77 | 44.58 | 44.69 | 2,664,119 | -0.47(-1.04%) |
Aug 10, 2017 | 45.38 | 45.46 | 44.68 | 45.16 | 4,407,323 | -0.62(-1.35%) |
Aug 09, 2017 | 44.98 | 46.26 | 44.76 | 45.78 | 5,361,240 | +0.53(+1.17%) |
Aug 08, 2017 | 43.95 | 45.73 | 42.71 | 45.25 | 14,431,303 | +8.02(+21.54%) |
Aug 07, 2017 | 36.90 | 37.64 | 36.76 | 37.23 | 3,614,595 | +0.43(+1.17%) |
Aug 04, 2017 | 36.56 | 37.15 | 36.46 | 36.80 | 1,979,671 | +0.35(+0.96%) |
Aug 03, 2017 | 36.20 | 36.71 | 35.73 | 36.45 | 2,834,085 | +0.10(+0.28%) |
Aug 02, 2017 | 36.80 | 36.95 | 36.32 | 36.35 | 1,593,833 | -0.41(-1.12%) |
Aug 01, 2017 | 36.45 | 36.94 | 36.33 | 36.76 | 2,188,614 | +0.32(+0.88%) |
Jul 31, 2017 | 36.68 | 36.78 | 36.00 | 36.44 | 1,912,540 | -0.11(-0.30%) |
Jul 28, 2017 | 36.14 | 36.72 | 36.01 | 36.55 | 1,498,735 | +0.35(+0.97%) |
Jul 27, 2017 | 35.51 | 36.30 | 35.30 | 36.20 | 1,823,210 | +0.70(+1.97%) |
Jul 26, 2017 | 35.18 | 35.86 | 34.65 | 35.50 | 2,869,495 | +0.57(+1.63%) |
Jul 25, 2017 | 34.10 | 35.13 | 33.35 | 34.93 | 4,687,744 | +0.02(+0.06%) |
Jul 24, 2017 | 35.06 | 35.22 | 34.63 | 34.91 | 1,094,508 | -0.27(-0.77%) |
Jul 21, 2017 | 35.08 | 35.43 | 34.64 | 35.18 | 1,265,960 | +0.16(+0.46%) |
Jul 20, 2017 | 35.14 | 34.72 | 35.02 | 839,101 | +0.29(+0.84%) | |
Jul 19, 2017 | 34.23 | 34.74 | 34.17 | 34.73 | 961,812 | +0.53(+1.55%) |
Jul 18, 2017 | 34.42 | 34.44 | 34.07 | 34.20 | 1,117,134 | -0.31(-0.90%) |
Jul 17, 2017 | 34.05 | 35.02 | 34.03 | 34.51 | 1,698,859 | +0.48(+1.41%) |
Jul 14, 2017 | 33.59 | 34.11 | 33.53 | 34.03 | 1,625,194 | +0.57(+1.70%) |
Jul 13, 2017 | 33.43 | 33.80 | 33.30 | 33.46 | 1,578,368 | +0.17(+0.51%) |
Jul 12, 2017 | 33.24 | 33.83 | 33.22 | 33.29 | 2,128,082 | +0.04(+0.12%) |
Jul 11, 2017 | 35.12 | 35.20 | 32.81 | 33.25 | 7,040,554 | -2.64(-7.36%) |
Jul 10, 2017 | 35.80 | 36.02 | 35.40 | 35.89 | 1,683,333 | -0.15(-0.42%) |
Jul 07, 2017 | 35.69 | 36.24 | 35.42 | 36.04 | 1,250,188 | +0.55(+1.55%) |
Jul 06, 2017 | 36.34 | 36.35 | 35.45 | 35.49 | 1,794,774 | -0.92(-2.53%) |
Jul 05, 2017 | 36.22 | 36.44 | 36.16 | 36.41 | 1,890,461 | +0.16(+0.44%) |
Jul 03, 2017 | 36.23 | 36.68 | 36.02 | 36.25 | 1,018,569 | +0.00(+0.00%) |
Jun 30, 2017 | 36.15 | 36.43 | 35.84 | 36.25 | 1,793,960 | +0.55(+1.54%) |
Jun 29, 2017 | 36.10 | 36.16 | 35.56 | 35.70 | 1,342,345 | -0.28(-0.78%) |
Jun 28, 2017 | 35.95 | 36.40 | 35.83 | 35.98 | 1,474,810 | +0.23(+0.64%) |
Jun 27, 2017 | 35.61 | 35.89 | 35.45 | 35.75 | 1,566,432 | +0.09(+0.25%) |
Jun 26, 2017 | 35.38 | 35.93 | 35.38 | 35.66 | 1,227,289 | +0.32(+0.91%) |
Jun 23, 2017 | 34.97 | 35.51 | 34.70 | 35.34 | 4,602,844 | +0.51(+1.46%) |
Jun 22, 2017 | 34.56 | 35.06 | 34.37 | 34.83 | 994,253 | +0.31(+0.90%) |
Jun 21, 2017 | 34.68 | 34.85 | 34.24 | 34.52 | 1,137,891 | -0.02(-0.06%) |
Jun 20, 2017 | 35.02 | 35.02 | 34.16 | 34.54 | 1,694,873 | -0.40(-1.14%) |
Jun 19, 2017 | 34.61 | 35.02 | 34.47 | 34.94 | 1,574,876 | +0.34(+0.98%) |
Jun 16, 2017 | 34.55 | 34.61 | 33.83 | 34.60 | 3,263,755 | -0.08(-0.23%) |
Jun 15, 2017 | 34.37 | 34.87 | 34.15 | 34.68 | 2,331,066 | +0.12(+0.35%) |
Jun 14, 2017 | 34.85 | 34.90 | 34.11 | 34.56 | 1,945,547 | -0.21(-0.60%) |
Jun 13, 2017 | 35.37 | 35.40 | 34.66 | 34.77 | 2,357,040 | -0.63(-1.78%) |
Jun 12, 2017 | 35.70 | 36.41 | 35.32 | 35.40 | 2,799,098 | -0.30(-0.84%) |
Jun 09, 2017 | 35.05 | 36.22 | 35.01 | 35.70 | 4,845,063 | +0.61(+1.74%) |
Jun 08, 2017 | 35.20 | 34.38 | 35.09 | 5,294,482 | +0.88(+2.57%) | |
Jun 07, 2017 | 34.80 | 35.01 | 34.12 | 34.21 | 3,184,993 | -0.41(-1.18%) |
Jun 06, 2017 | 34.34 | 35.28 | 34.23 | 34.62 | 4,358,395 | +0.13(+0.38%) |
Jun 05, 2017 | 32.94 | 34.82 | 32.90 | 34.49 | 5,491,383 | +1.44(+4.36%) |
Jun 02, 2017 | 33.08 | 33.31 | 32.80 | 33.05 | 3,902,891 | -0.03(-0.09%) |