Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.64 | 35.70 | 35.30 | 35.42 | 3,701,438 | -0.14(-0.39%) |
Aug 30, 2017 | 34.95 | 35.63 | 34.94 | 35.55 | 1,310,454 | +0.64(+1.83%) |
Aug 29, 2017 | 34.55 | 35.07 | 34.28 | 34.92 | 1,559,957 | -0.28(-0.79%) |
Aug 28, 2017 | 35.19 | 35.30 | 34.99 | 35.19 | 1,204,622 | +0.00(+0.00%) |
Aug 25, 2017 | 34.79 | 35.29 | 34.73 | 35.19 | 1,168,459 | +0.46(+1.33%) |
Aug 24, 2017 | 34.80 | 34.89 | 34.64 | 34.73 | 1,255,623 | +0.21(+0.62%) |
Aug 23, 2017 | 34.14 | 34.73 | 33.99 | 34.52 | 955,264 | +0.08(+0.24%) |
Aug 22, 2017 | 34.26 | 34.50 | 34.09 | 34.43 | 1,521,753 | +0.34(+1.01%) |
Aug 21, 2017 | 34.49 | 34.53 | 33.99 | 34.09 | 1,084,255 | -0.48(-1.39%) |
Aug 18, 2017 | 34.53 | 34.87 | 34.45 | 34.57 | 1,494,986 | -0.25(-0.72%) |
Aug 17, 2017 | 35.47 | 35.54 | 34.66 | 34.82 | 1,483,108 | -0.77(-2.16%) |
Aug 16, 2017 | 36.17 | 36.36 | 35.29 | 35.59 | 1,171,686 | -0.44(-1.21%) |
Aug 15, 2017 | 36.39 | 36.76 | 35.80 | 36.03 | 1,301,988 | +0.02(+0.05%) |
Aug 14, 2017 | 36.23 | 36.58 | 35.91 | 36.01 | 902,243 | +0.30(+0.83%) |
Aug 11, 2017 | 35.67 | 36.02 | 35.41 | 35.71 | 1,124,637 | -0.10(-0.28%) |
Aug 10, 2017 | 36.49 | 36.63 | 35.80 | 35.81 | 1,066,219 | -0.92(-2.50%) |
Aug 09, 2017 | 37.29 | 37.36 | 36.46 | 36.73 | 1,418,172 | -0.99(-2.63%) |
Aug 08, 2017 | 37.73 | 38.57 | 37.62 | 37.72 | 1,745,031 | +0.00(+0.00%) |
Aug 07, 2017 | 38.14 | 38.27 | 37.72 | 37.72 | 1,080,248 | -0.16(-0.42%) |
Aug 04, 2017 | 38.18 | 37.34 | 37.88 | 1,144,255 | +0.64(+1.72%) | |
Aug 03, 2017 | 37.54 | 37.65 | 37.14 | 37.24 | 2,788,018 | -0.35(-0.94%) |
Aug 02, 2017 | 37.05 | 38.19 | 36.69 | 37.59 | 3,476,612 | +0.82(+2.24%) |
Aug 01, 2017 | 36.77 | 37.03 | 36.27 | 36.77 | 1,960,049 | +0.43(+1.17%) |
Jul 31, 2017 | 36.33 | 36.46 | 36.08 | 36.34 | 1,403,229 | +0.22(+0.62%) |
Jul 28, 2017 | 35.91 | 36.38 | 35.55 | 36.12 | 1,327,064 | +0.38(+1.06%) |
Jul 27, 2017 | 35.53 | 36.16 | 35.36 | 35.74 | 2,549,784 | +0.31(+0.86%) |
Jul 26, 2017 | 35.73 | 35.74 | 35.36 | 35.43 | 1,119,613 | -0.17(-0.47%) |
Jul 25, 2017 | 35.81 | 36.25 | 35.55 | 35.60 | 1,358,031 | +0.48(+1.37%) |
Jul 24, 2017 | 34.93 | 35.20 | 34.66 | 35.12 | 972,361 | +0.31(+0.90%) |
Jul 21, 2017 | 34.72 | 34.94 | 34.37 | 34.80 | 612,036 | +0.04(+0.11%) |
Jul 20, 2017 | 34.73 | 35.02 | 34.59 | 34.77 | 922,066 | +0.07(+0.21%) |
Jul 19, 2017 | 34.32 | 34.98 | 34.11 | 34.69 | 1,748,009 | +0.55(+1.60%) |
Jul 18, 2017 | 34.51 | 34.60 | 33.97 | 34.15 | 1,079,620 | -0.53(-1.52%) |
Jul 17, 2017 | 34.67 | 34.78 | 34.42 | 34.67 | 957,281 | +0.01(+0.03%) |
Jul 14, 2017 | 34.33 | 34.84 | 34.29 | 34.67 | 979,242 | -0.13(-0.37%) |
Jul 13, 2017 | 34.44 | 35.13 | 34.44 | 34.80 | 1,950,378 | +0.38(+1.10%) |
Jul 12, 2017 | 34.20 | 34.54 | 34.05 | 34.42 | 1,189,959 | +0.10(+0.30%) |
Jul 11, 2017 | 34.45 | 34.82 | 34.26 | 34.31 | 1,232,484 | -0.17(-0.48%) |
Jul 10, 2017 | 34.68 | 34.82 | 34.44 | 34.48 | 1,257,957 | -0.23(-0.67%) |
Jul 07, 2017 | 34.92 | 35.03 | 34.48 | 34.71 | 1,318,088 | -0.02(-0.05%) |
Jul 06, 2017 | 34.84 | 35.28 | 34.61 | 34.73 | 1,741,544 | -0.06(-0.19%) |
Jul 05, 2017 | 34.88 | 35.16 | 34.53 | 34.80 | 1,478,475 | -0.11(-0.32%) |
Jul 03, 2017 | 34.45 | 34.99 | 34.35 | 34.91 | 926,486 | +0.74(+2.17%) |
Jun 30, 2017 | 34.80 | 35.04 | 33.89 | 34.17 | 2,260,965 | -0.42(-1.20%) |
Jun 29, 2017 | 34.95 | 35.13 | 34.15 | 34.58 | 1,420,498 | +0.35(+1.03%) |
Jun 28, 2017 | 33.70 | 34.37 | 33.70 | 34.23 | 2,576,602 | +0.75(+2.24%) |
Jun 27, 2017 | 33.33 | 33.98 | 33.31 | 33.48 | 1,237,713 | +0.31(+0.95%) |
Jun 26, 2017 | 32.79 | 33.38 | 32.66 | 33.17 | 1,729,208 | +0.53(+1.62%) |
Jun 23, 2017 | 32.64 | 32.94 | 32.30 | 32.64 | 2,953,834 | +0.03(+0.09%) |
Jun 22, 2017 | 32.81 | 32.95 | 32.18 | 32.61 | 1,148,018 | -0.25(-0.76%) |
Jun 21, 2017 | 34.25 | 34.25 | 32.81 | 32.86 | 1,377,632 | -1.39(-4.06%) |
Jun 20, 2017 | 34.55 | 34.56 | 34.25 | 34.25 | 995,126 | -0.46(-1.33%) |
Jun 19, 2017 | 34.57 | 35.00 | 34.53 | 34.71 | 1,253,583 | +0.49(+1.43%) |
Jun 16, 2017 | 34.66 | 34.66 | 33.99 | 34.22 | 2,052,334 | -0.41(-1.18%) |
Jun 15, 2017 | 34.26 | 34.81 | 34.17 | 34.63 | 1,545,951 | +0.03(+0.08%) |
Jun 14, 2017 | 34.51 | 34.80 | 33.66 | 34.60 | 2,339,395 | -0.33(-0.95%) |
Jun 13, 2017 | 34.73 | 35.13 | 34.58 | 34.93 | 1,573,168 | +0.36(+1.04%) |
Jun 12, 2017 | 34.34 | 35.05 | 34.23 | 34.57 | 2,738,541 | +0.33(+0.97%) |
Jun 09, 2017 | 33.78 | 34.34 | 33.58 | 34.24 | 1,622,486 | +0.80(+2.38%) |
Jun 08, 2017 | 32.71 | 33.84 | 32.71 | 33.44 | 2,285,390 | +0.72(+2.21%) |
Jun 07, 2017 | 32.29 | 32.90 | 32.21 | 32.72 | 1,552,269 | +0.82(+2.55%) |
Jun 06, 2017 | 32.02 | 32.08 | 31.54 | 31.91 | 1,659,500 | -0.48(-1.49%) |
Jun 05, 2017 | 32.79 | 32.87 | 32.38 | 32.39 | 1,312,442 | -0.34(-1.05%) |
Jun 02, 2017 | 32.44 | 33.19 | 32.22 | 32.73 | 2,591,886 | -0.13(-0.39%) |