Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.16 | 36.27 | 36.05 | 36.09 | 5,783,366 | +0.04(+0.10%) |
Aug 30, 2017 | 36.01 | 36.08 | 35.86 | 36.05 | 3,291,049 | +0.02(+0.06%) |
Aug 29, 2017 | 36.20 | 36.26 | 35.98 | 36.03 | 3,121,367 | -0.13(-0.35%) |
Aug 28, 2017 | 36.22 | 36.26 | 35.97 | 36.16 | 3,408,941 | +0.03(+0.08%) |
Aug 25, 2017 | 36.05 | 36.28 | 35.88 | 36.13 | 5,071,440 | +0.22(+0.60%) |
Aug 24, 2017 | 35.92 | 36.00 | 35.80 | 35.91 | 3,848,116 | -0.02(-0.04%) |
Aug 23, 2017 | 35.89 | 35.96 | 35.78 | 35.93 | 4,310,800 | +0.07(+0.19%) |
Aug 22, 2017 | 36.05 | 36.06 | 35.73 | 35.86 | 5,528,760 | -0.25(-0.70%) |
Aug 21, 2017 | 36.15 | 36.22 | 35.95 | 36.11 | 6,284,284 | -0.01(-0.02%) |
Aug 18, 2017 | 35.78 | 36.26 | 35.66 | 36.12 | 6,489,413 | +0.28(+0.79%) |
Aug 17, 2017 | 36.21 | 36.23 | 35.82 | 35.84 | 4,474,349 | -0.37(-1.01%) |
Aug 16, 2017 | 36.12 | 36.32 | 36.11 | 36.20 | 4,104,308 | +0.02(+0.06%) |
Aug 15, 2017 | 35.86 | 36.18 | 35.84 | 36.18 | 3,947,102 | +0.24(+0.66%) |
Aug 14, 2017 | 35.78 | 35.95 | 35.71 | 35.94 | 5,106,096 | +0.16(+0.45%) |
Aug 11, 2017 | 36.07 | 36.11 | 35.66 | 35.78 | 4,367,646 | -0.29(-0.80%) |
Aug 10, 2017 | 36.07 | 36.18 | 35.89 | 36.07 | 4,491,365 | -0.03(-0.08%) |
Aug 09, 2017 | 36.36 | 36.37 | 36.05 | 36.10 | 7,012,190 | -0.20(-0.55%) |
Aug 08, 2017 | 36.14 | 36.36 | 36.05 | 36.30 | 7,113,562 | +0.09(+0.24%) |
Aug 07, 2017 | 36.05 | 36.24 | 35.98 | 36.21 | 5,481,887 | +0.16(+0.43%) |
Aug 04, 2017 | 36.39 | 35.87 | 36.05 | 7,274,123 | -0.42(-1.15%) | |
Aug 03, 2017 | 36.56 | 36.73 | 36.34 | 36.48 | 8,209,479 | -0.31(-0.84%) |
Aug 02, 2017 | 35.85 | 37.01 | 35.40 | 36.79 | 12,269,971 | +0.92(+2.58%) |
Aug 01, 2017 | 35.49 | 36.25 | 35.48 | 35.86 | 12,010,907 | +0.44(+1.25%) |
Jul 31, 2017 | 35.11 | 35.47 | 34.98 | 35.42 | 8,082,859 | +0.31(+0.88%) |
Jul 28, 2017 | 35.33 | 35.45 | 34.92 | 35.11 | 5,769,247 | -0.23(-0.65%) |
Jul 27, 2017 | 34.87 | 35.34 | 34.77 | 35.34 | 6,264,174 | +0.31(+0.89%) |
Jul 26, 2017 | 34.57 | 35.03 | 34.52 | 35.03 | 5,619,720 | +0.46(+1.33%) |
Jul 25, 2017 | 34.95 | 34.97 | 34.55 | 34.57 | 5,426,859 | -0.35(-0.99%) |
Jul 24, 2017 | 35.37 | 35.38 | 34.92 | 34.92 | 6,107,463 | -0.47(-1.32%) |
Jul 21, 2017 | 34.93 | 35.38 | 34.88 | 35.38 | 5,571,428 | +0.41(+1.18%) |
Jul 20, 2017 | 34.96 | 35.05 | 34.87 | 34.97 | 4,565,511 | +0.07(+0.19%) |
Jul 19, 2017 | 34.88 | 34.95 | 34.79 | 34.90 | 4,763,229 | +0.08(+0.23%) |
Jul 18, 2017 | 34.81 | 34.86 | 34.64 | 34.82 | 6,653,268 | +0.06(+0.17%) |
Jul 17, 2017 | 34.92 | 34.96 | 34.67 | 34.76 | 7,024,071 | -0.16(-0.47%) |
Jul 14, 2017 | 35.15 | 34.89 | 34.92 | 4,673,731 | +0.10(+0.30%) | |
Jul 13, 2017 | 35.19 | 35.21 | 34.81 | 34.82 | 4,512,762 | -0.29(-0.82%) |
Jul 12, 2017 | 35.14 | 35.22 | 35.08 | 35.11 | 4,654,575 | +0.17(+0.49%) |
Jul 11, 2017 | 35.00 | 35.04 | 34.80 | 34.94 | 4,574,619 | +0.00(+0.00%) |
Jul 10, 2017 | 35.22 | 35.23 | 34.93 | 34.94 | 5,385,973 | -0.06(-0.17%) |
Jul 07, 2017 | 35.06 | 35.18 | 34.94 | 35.00 | 4,749,851 | -0.03(-0.08%) |
Jul 06, 2017 | 34.94 | 35.09 | 34.83 | 35.03 | 5,473,408 | -0.01(-0.04%) |
Jul 05, 2017 | 35.26 | 35.27 | 34.98 | 35.04 | 6,432,592 | -0.17(-0.48%) |
Jul 03, 2017 | 35.46 | 35.51 | 35.16 | 35.21 | 3,794,690 | -0.17(-0.48%) |
Jun 30, 2017 | 35.65 | 35.80 | 35.38 | 35.38 | 7,825,467 | -0.30(-0.85%) |
Jun 29, 2017 | 36.02 | 36.03 | 35.59 | 35.69 | 9,747,475 | -0.64(-1.75%) |
Jun 28, 2017 | 36.59 | 36.62 | 36.28 | 36.32 | 5,841,449 | -0.18(-0.51%) |
Jun 27, 2017 | 36.88 | 36.94 | 36.42 | 36.51 | 5,953,078 | -0.52(-1.40%) |
Jun 26, 2017 | 36.87 | 37.22 | 36.75 | 37.02 | 5,035,408 | +0.19(+0.52%) |
Jun 23, 2017 | 37.17 | 37.24 | 36.77 | 36.83 | 7,416,506 | -0.40(-1.07%) |
Jun 22, 2017 | 37.73 | 37.73 | 37.13 | 37.23 | 7,008,636 | -0.61(-1.60%) |
Jun 21, 2017 | 38.23 | 38.26 | 37.69 | 37.84 | 4,977,059 | -0.38(-0.99%) |
Jun 20, 2017 | 38.01 | 38.23 | 38.00 | 38.21 | 3,686,118 | +0.21(+0.56%) |
Jun 19, 2017 | 38.05 | 38.18 | 37.86 | 38.00 | 5,608,467 | -0.08(-0.21%) |
Jun 16, 2017 | 38.26 | 38.40 | 38.02 | 38.08 | 11,896,691 | -0.13(-0.35%) |
Jun 15, 2017 | 37.84 | 38.24 | 37.83 | 38.21 | 7,016,808 | +0.36(+0.96%) |
Jun 14, 2017 | 37.95 | 38.15 | 37.84 | 37.85 | 6,652,343 | +0.12(+0.31%) |
Jun 13, 2017 | 37.54 | 37.81 | 37.46 | 37.73 | 4,944,701 | +0.16(+0.41%) |
Jun 12, 2017 | 37.58 | 37.94 | 37.41 | 37.58 | 6,722,143 | +0.13(+0.34%) |
Jun 09, 2017 | 37.41 | 37.49 | 37.20 | 37.45 | 4,734,020 | -0.04(-0.12%) |
Jun 08, 2017 | 37.61 | 37.31 | 37.50 | 7,668,675 | -0.20(-0.53%) | |
Jun 07, 2017 | 37.51 | 37.78 | 37.47 | 37.70 | 6,056,913 | +0.16(+0.43%) |
Jun 06, 2017 | 37.75 | 37.82 | 37.47 | 37.53 | 5,210,753 | -0.01(-0.04%) |
Jun 05, 2017 | 37.64 | 37.67 | 37.52 | 37.55 | 4,359,597 | -0.15(-0.39%) |
Jun 02, 2017 | 37.71 | 37.81 | 37.57 | 37.70 | 6,758,409 | +0.06(+0.16%) |