Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.79 | 35.33 | 34.31 | 34.95 | 3,808,900 | +0.42(+1.22%) |
Aug 30, 2017 | 33.98 | 34.61 | 33.46 | 34.52 | 3,908,028 | +0.27(+0.79%) |
Aug 29, 2017 | 34.06 | 34.34 | 33.57 | 34.25 | 4,217,158 | -0.15(-0.44%) |
Aug 28, 2017 | 34.69 | 34.73 | 33.61 | 34.41 | 3,981,529 | -0.18(-0.52%) |
Aug 25, 2017 | 34.97 | 34.30 | 34.59 | 2,923,933 | +0.13(+0.37%) | |
Aug 24, 2017 | 34.72 | 34.83 | 34.32 | 34.46 | 2,240,754 | -0.39(-1.11%) |
Aug 23, 2017 | 34.46 | 35.28 | 34.29 | 34.85 | 4,472,351 | +0.17(+0.49%) |
Aug 22, 2017 | 34.42 | 34.69 | 34.16 | 34.68 | 4,193,341 | +0.46(+1.34%) |
Aug 21, 2017 | 34.46 | 34.57 | 33.77 | 34.22 | 3,453,134 | -0.32(-0.94%) |
Aug 18, 2017 | 34.34 | 35.17 | 33.73 | 34.54 | 7,116,470 | +0.07(+0.21%) |
Aug 17, 2017 | 35.13 | 35.41 | 34.37 | 34.47 | 5,284,511 | -0.83(-2.34%) |
Aug 16, 2017 | 36.63 | 36.68 | 35.18 | 35.30 | 3,784,162 | -1.27(-3.46%) |
Aug 15, 2017 | 36.31 | 36.74 | 35.74 | 36.56 | 3,415,209 | +0.14(+0.39%) |
Aug 14, 2017 | 37.16 | 37.25 | 36.40 | 36.42 | 4,273,242 | -0.71(-1.91%) |
Aug 11, 2017 | 37.30 | 37.64 | 36.88 | 37.13 | 2,333,745 | -0.37(-0.98%) |
Aug 10, 2017 | 38.28 | 38.66 | 37.39 | 37.50 | 3,950,178 | -0.56(-1.46%) |
Aug 09, 2017 | 38.54 | 38.76 | 37.70 | 38.05 | 3,003,961 | -0.23(-0.61%) |
Aug 08, 2017 | 38.38 | 39.32 | 38.09 | 38.29 | 3,185,531 | -0.22(-0.56%) |
Aug 07, 2017 | 39.54 | 39.64 | 38.31 | 38.50 | 4,849,888 | -1.34(-3.36%) |
Aug 04, 2017 | 40.02 | 38.82 | 39.84 | 4,984,676 | +1.02(+2.64%) | |
Aug 03, 2017 | 39.59 | 39.80 | 38.33 | 38.82 | 4,038,163 | -0.71(-1.80%) |
Aug 02, 2017 | 38.38 | 39.74 | 38.05 | 39.53 | 3,719,189 | +0.75(+1.95%) |
Aug 01, 2017 | 39.99 | 39.99 | 38.67 | 38.77 | 4,884,106 | -1.24(-3.10%) |
Jul 31, 2017 | 40.20 | 40.39 | 39.29 | 40.01 | 4,147,064 | -0.23(-0.58%) |
Jul 28, 2017 | 39.37 | 41.24 | 39.37 | 40.25 | 5,547,340 | +0.74(+1.86%) |
Jul 27, 2017 | 39.02 | 39.52 | 38.59 | 39.51 | 4,995,740 | +0.46(+1.17%) |
Jul 26, 2017 | 41.50 | 41.85 | 39.01 | 39.05 | 8,287,209 | -1.71(-4.19%) |
Jul 25, 2017 | 40.39 | 41.27 | 40.39 | 40.76 | 6,404,382 | +1.11(+2.81%) |
Jul 24, 2017 | 39.31 | 39.74 | 39.09 | 39.64 | 4,414,907 | +0.60(+1.54%) |
Jul 21, 2017 | 39.43 | 39.73 | 38.88 | 39.04 | 3,778,466 | -0.53(-1.34%) |
Jul 20, 2017 | 40.77 | 39.49 | 39.57 | 3,168,690 | -0.80(-1.98%) | |
Jul 19, 2017 | 38.86 | 40.45 | 38.84 | 40.37 | 3,753,522 | +1.42(+3.64%) |
Jul 18, 2017 | 39.47 | 39.62 | 38.76 | 38.95 | 2,522,054 | -0.21(-0.53%) |
Jul 17, 2017 | 39.26 | 39.73 | 39.13 | 39.16 | 2,702,700 | -0.33(-0.84%) |
Jul 14, 2017 | 39.05 | 39.64 | 38.93 | 39.49 | 3,673,322 | +0.58(+1.50%) |
Jul 13, 2017 | 38.75 | 38.94 | 38.40 | 38.91 | 3,072,123 | +0.16(+0.42%) |
Jul 12, 2017 | 39.32 | 39.70 | 38.44 | 38.75 | 4,050,588 | +0.06(+0.16%) |
Jul 11, 2017 | 37.98 | 38.88 | 37.62 | 38.68 | 3,319,790 | +0.54(+1.41%) |
Jul 10, 2017 | 37.40 | 38.38 | 37.24 | 38.14 | 4,254,511 | +0.60(+1.60%) |
Jul 07, 2017 | 38.10 | 38.14 | 36.84 | 37.54 | 6,619,642 | -0.93(-2.43%) |
Jul 06, 2017 | 39.30 | 39.96 | 38.39 | 38.48 | 4,372,673 | -0.48(-1.22%) |
Jul 05, 2017 | 40.32 | 40.49 | 38.67 | 38.95 | 6,540,324 | -1.85(-4.54%) |
Jul 03, 2017 | 39.70 | 41.03 | 39.70 | 40.80 | 2,899,380 | +1.39(+3.53%) |
Jun 30, 2017 | 39.01 | 39.74 | 38.59 | 39.41 | 5,306,118 | +0.78(+2.02%) |
Jun 29, 2017 | 37.94 | 39.06 | 37.82 | 38.63 | 9,196,265 | +0.82(+2.16%) |
Jun 28, 2017 | 37.28 | 38.31 | 37.14 | 37.81 | 6,443,156 | +0.65(+1.74%) |
Jun 27, 2017 | 37.36 | 37.59 | 36.93 | 37.16 | 4,770,292 | -0.20(-0.53%) |
Jun 26, 2017 | 37.33 | 37.56 | 36.70 | 37.36 | 2,980,453 | +0.17(+0.46%) |
Jun 23, 2017 | 37.10 | 37.63 | 36.84 | 37.19 | 4,871,467 | +0.35(+0.95%) |
Jun 22, 2017 | 36.33 | 37.18 | 35.84 | 36.84 | 7,599,433 | +0.63(+1.74%) |
Jun 21, 2017 | 37.27 | 37.85 | 35.95 | 36.21 | 6,994,113 | -1.15(-3.08%) |
Jun 20, 2017 | 38.05 | 38.05 | 35.95 | 37.36 | 9,124,766 | -1.23(-3.19%) |
Jun 19, 2017 | 39.19 | 39.20 | 38.46 | 38.59 | 5,899,036 | -0.59(-1.51%) |
Jun 16, 2017 | 39.46 | 39.88 | 38.34 | 39.19 | 8,672,775 | +0.12(+0.30%) |
Jun 15, 2017 | 40.21 | 40.38 | 38.72 | 39.07 | 6,009,900 | -1.62(-3.97%) |
Jun 14, 2017 | 41.41 | 41.42 | 40.05 | 40.69 | 5,891,702 | -0.93(-2.22%) |
Jun 13, 2017 | 40.52 | 41.69 | 40.49 | 41.61 | 4,157,405 | +1.06(+2.62%) |
Jun 12, 2017 | 41.09 | 41.70 | 40.39 | 40.55 | 4,446,626 | -0.10(-0.24%) |
Jun 09, 2017 | 39.03 | 40.68 | 38.80 | 40.65 | 4,939,267 | +1.79(+4.60%) |
Jun 08, 2017 | 40.27 | 38.79 | 38.86 | 6,074,570 | -1.17(-2.92%) | |
Jun 07, 2017 | 41.75 | 42.09 | 39.82 | 40.03 | 5,807,299 | -1.91(-4.56%) |
Jun 06, 2017 | 41.08 | 42.23 | 40.69 | 41.94 | 3,249,362 | +0.74(+1.80%) |
Jun 05, 2017 | 40.76 | 41.49 | 40.58 | 41.20 | 3,225,077 | +0.32(+0.79%) |
Jun 02, 2017 | 41.20 | 41.30 | 40.44 | 40.88 | 4,068,590 | -0.80(-1.93%) |