Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.78 | 35.08 | 34.58 | 34.69 | 9,641,621 | +0.20(+0.58%) |
Aug 30, 2017 | 33.87 | 34.56 | 33.70 | 34.49 | 8,618,074 | +0.44(+1.31%) |
Aug 29, 2017 | 33.94 | 34.15 | 33.71 | 34.04 | 5,780,868 | -0.16(-0.46%) |
Aug 28, 2017 | 34.64 | 34.66 | 33.92 | 34.20 | 5,781,634 | -0.42(-1.22%) |
Aug 25, 2017 | 34.55 | 35.04 | 34.45 | 34.62 | 6,789,013 | +0.22(+0.65%) |
Aug 24, 2017 | 34.58 | 34.60 | 34.23 | 34.40 | 5,500,486 | -0.31(-0.89%) |
Aug 23, 2017 | 34.12 | 34.92 | 34.03 | 34.71 | 6,596,629 | +0.40(+1.16%) |
Aug 22, 2017 | 33.88 | 34.45 | 33.86 | 34.31 | 7,363,541 | +0.55(+1.62%) |
Aug 21, 2017 | 34.08 | 34.11 | 33.58 | 33.77 | 7,186,561 | -0.48(-1.42%) |
Aug 18, 2017 | 34.13 | 34.61 | 33.78 | 34.25 | 9,201,399 | +0.09(+0.26%) |
Aug 17, 2017 | 34.56 | 34.85 | 34.13 | 34.16 | 8,083,861 | -0.55(-1.58%) |
Aug 16, 2017 | 35.43 | 35.48 | 34.57 | 34.71 | 7,294,432 | -0.64(-1.82%) |
Aug 15, 2017 | 35.31 | 35.51 | 35.00 | 35.35 | 10,295,099 | -0.03(-0.09%) |
Aug 14, 2017 | 35.59 | 35.82 | 35.28 | 35.39 | 6,372,760 | -0.20(-0.56%) |
Aug 11, 2017 | 35.72 | 36.05 | 35.49 | 35.58 | 5,295,119 | -0.14(-0.40%) |
Aug 10, 2017 | 36.29 | 36.51 | 35.70 | 35.73 | 8,107,431 | -0.54(-1.49%) |
Aug 09, 2017 | 36.38 | 36.55 | 36.05 | 36.27 | 9,378,569 | +0.02(+0.04%) |
Aug 08, 2017 | 35.87 | 36.63 | 35.75 | 36.25 | 10,109,818 | +0.37(+1.02%) |
Aug 07, 2017 | 35.97 | 36.13 | 35.62 | 35.89 | 8,018,155 | -0.31(-0.86%) |
Aug 04, 2017 | 35.70 | 36.22 | 35.64 | 36.20 | 7,684,964 | +0.52(+1.45%) |
Aug 03, 2017 | 36.26 | 36.50 | 35.49 | 35.68 | 11,584,876 | -0.56(-1.53%) |
Aug 02, 2017 | 35.27 | 36.25 | 35.17 | 36.24 | 12,035,826 | +0.68(+1.92%) |
Aug 01, 2017 | 36.01 | 36.01 | 35.45 | 35.55 | 8,414,452 | -0.49(-1.37%) |
Jul 31, 2017 | 36.01 | 36.44 | 35.91 | 36.05 | 10,533,087 | +0.09(+0.24%) |
Jul 28, 2017 | 35.54 | 36.50 | 35.45 | 35.96 | 13,587,275 | +0.48(+1.34%) |
Jul 27, 2017 | 35.23 | 35.48 | 34.81 | 35.48 | 12,338,852 | +0.76(+2.20%) |
Jul 26, 2017 | 34.89 | 35.26 | 34.62 | 34.72 | 8,967,447 | +0.04(+0.11%) |
Jul 25, 2017 | 34.44 | 34.92 | 34.35 | 34.68 | 10,876,310 | +0.83(+2.44%) |
Jul 24, 2017 | 33.95 | 34.13 | 33.80 | 33.85 | 7,670,458 | -0.03(-0.09%) |
Jul 21, 2017 | 34.13 | 34.29 | 33.82 | 33.88 | 8,156,963 | -0.46(-1.34%) |
Jul 20, 2017 | 34.78 | 34.82 | 34.24 | 34.35 | 9,645,199 | -0.13(-0.38%) |
Jul 19, 2017 | 33.92 | 34.55 | 33.91 | 34.48 | 11,173,131 | +0.47(+1.37%) |
Jul 18, 2017 | 34.31 | 34.31 | 33.80 | 34.01 | 8,656,216 | -0.09(-0.28%) |
Jul 17, 2017 | 34.20 | 34.37 | 34.03 | 34.11 | 8,883,223 | -0.21(-0.60%) |
Jul 14, 2017 | 34.21 | 34.57 | 34.17 | 34.31 | 6,923,619 | +0.16(+0.46%) |
Jul 13, 2017 | 34.13 | 34.33 | 33.88 | 34.15 | 8,882,361 | +0.01(+0.02%) |
Jul 12, 2017 | 34.60 | 34.75 | 33.90 | 34.15 | 10,013,842 | -0.09(-0.25%) |
Jul 11, 2017 | 34.15 | 34.48 | 33.89 | 34.23 | 7,322,893 | +0.09(+0.25%) |
Jul 10, 2017 | 33.82 | 34.33 | 33.77 | 34.15 | 7,132,027 | +0.19(+0.56%) |
Jul 07, 2017 | 34.05 | 34.18 | 33.56 | 33.96 | 10,756,763 | -0.24(-0.72%) |
Jul 06, 2017 | 34.86 | 34.99 | 34.13 | 34.20 | 9,061,492 | -0.67(-1.92%) |
Jul 05, 2017 | 35.75 | 35.89 | 34.56 | 34.87 | 9,781,117 | -1.18(-3.29%) |
Jul 03, 2017 | 34.91 | 36.19 | 34.90 | 36.06 | 7,272,668 | +1.34(+3.87%) |
Jun 30, 2017 | 35.05 | 35.20 | 34.51 | 34.71 | 11,552,166 | -0.09(-0.27%) |
Jun 29, 2017 | 34.79 | 35.27 | 34.73 | 34.81 | 10,450,521 | +0.09(+0.27%) |
Jun 28, 2017 | 34.78 | 35.01 | 34.52 | 34.71 | 8,823,689 | -0.01(-0.02%) |
Jun 27, 2017 | 35.16 | 35.23 | 34.71 | 34.72 | 11,012,614 | -0.21(-0.59%) |
Jun 26, 2017 | 35.48 | 35.50 | 34.79 | 34.93 | 11,453,639 | -0.47(-1.34%) |
Jun 23, 2017 | 35.37 | 35.78 | 35.12 | 35.40 | 10,742,663 | +0.02(+0.04%) |
Jun 22, 2017 | 35.53 | 35.84 | 35.21 | 35.38 | 11,245,525 | -0.11(-0.31%) |
Jun 21, 2017 | 36.18 | 36.50 | 35.27 | 35.50 | 13,663,392 | -0.69(-1.90%) |
Jun 20, 2017 | 35.86 | 36.36 | 35.77 | 36.18 | 9,801,134 | -0.43(-1.16%) |
Jun 19, 2017 | 36.75 | 36.89 | 36.50 | 36.61 | 7,636,095 | -0.13(-0.37%) |
Jun 16, 2017 | 36.18 | 36.85 | 36.02 | 36.74 | 14,740,029 | +0.90(+2.51%) |
Jun 15, 2017 | 35.82 | 36.21 | 35.46 | 35.84 | 12,248,897 | -0.02(-0.07%) |
Jun 14, 2017 | 36.37 | 36.41 | 35.68 | 35.87 | 8,952,677 | -0.80(-2.18%) |
Jun 13, 2017 | 36.10 | 36.85 | 36.01 | 36.66 | 10,891,965 | +0.56(+1.55%) |
Jun 12, 2017 | 35.73 | 36.36 | 35.73 | 36.10 | 17,159,792 | +0.71(+2.01%) |
Jun 09, 2017 | 34.03 | 35.49 | 34.01 | 35.39 | 13,186,525 | +1.38(+4.06%) |
Jun 08, 2017 | 34.63 | 33.97 | 34.01 | 11,624,562 | -0.39(-1.13%) | |
Jun 07, 2017 | 34.90 | 35.08 | 34.15 | 34.40 | 16,640,966 | -0.73(-2.07%) |
Jun 06, 2017 | 34.71 | 35.15 | 34.59 | 35.12 | 10,870,463 | +0.36(+1.04%) |
Jun 05, 2017 | 34.79 | 35.16 | 34.75 | 34.76 | 7,257,966 | -0.19(-0.54%) |
Jun 02, 2017 | 35.20 | 35.23 | 34.76 | 34.95 | 10,132,038 | -0.47(-1.34%) |