Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.66 | 36.86 | 36.61 | 36.78 | 17,664,802 | +0.13(+0.35%) |
Aug 30, 2017 | 36.63 | 36.77 | 36.57 | 36.65 | 8,835,611 | -0.05(-0.13%) |
Aug 29, 2017 | 36.66 | 36.80 | 36.54 | 36.70 | 9,612,420 | +0.02(+0.07%) |
Aug 28, 2017 | 36.85 | 36.90 | 36.65 | 36.68 | 9,936,694 | -0.12(-0.33%) |
Aug 25, 2017 | 36.82 | 36.95 | 36.79 | 36.80 | 10,906,492 | +0.13(+0.35%) |
Aug 24, 2017 | 36.77 | 36.83 | 36.60 | 36.67 | 9,330,322 | -0.11(-0.29%) |
Aug 23, 2017 | 36.85 | 36.87 | 36.69 | 36.77 | 8,084,550 | -0.05(-0.13%) |
Aug 22, 2017 | 36.90 | 36.94 | 36.77 | 36.82 | 13,048,341 | -0.06(-0.18%) |
Aug 21, 2017 | 36.88 | 36.98 | 36.79 | 36.89 | 11,677,492 | +0.01(+0.02%) |
Aug 18, 2017 | 36.98 | 37.06 | 36.85 | 36.88 | 13,473,198 | -0.15(-0.41%) |
Aug 17, 2017 | 37.24 | 37.41 | 37.02 | 37.03 | 10,496,656 | -0.27(-0.74%) |
Aug 16, 2017 | 37.27 | 37.42 | 37.24 | 37.31 | 10,015,077 | +0.01(+0.02%) |
Aug 15, 2017 | 36.98 | 37.35 | 36.98 | 37.30 | 11,935,475 | +0.32(+0.85%) |
Aug 14, 2017 | 36.88 | 37.10 | 36.84 | 36.98 | 10,428,526 | +0.17(+0.46%) |
Aug 11, 2017 | 37.03 | 37.06 | 36.80 | 36.81 | 10,349,800 | -0.12(-0.33%) |
Aug 10, 2017 | 36.79 | 37.02 | 36.71 | 36.94 | 11,023,396 | +0.12(+0.33%) |
Aug 09, 2017 | 36.79 | 36.87 | 36.60 | 36.81 | 11,932,006 | -0.01(-0.02%) |
Aug 08, 2017 | 36.85 | 37.00 | 36.78 | 36.82 | 7,042,206 | -0.03(-0.09%) |
Aug 07, 2017 | 36.76 | 36.95 | 36.76 | 36.85 | 7,710,474 | +0.11(+0.31%) |
Aug 04, 2017 | 36.88 | 36.95 | 36.72 | 36.74 | 11,793,721 | -0.14(-0.37%) |
Aug 03, 2017 | 36.86 | 37.11 | 36.85 | 36.88 | 17,660,874 | +0.06(+0.18%) |
Aug 02, 2017 | 36.82 | 37.15 | 36.65 | 36.81 | 12,616,404 | -0.09(-0.24%) |
Aug 01, 2017 | 37.12 | 37.19 | 36.86 | 36.90 | 12,759,440 | -0.11(-0.31%) |
Jul 31, 2017 | 37.15 | 37.21 | 36.98 | 37.02 | 16,870,164 | -0.14(-0.37%) |
Jul 28, 2017 | 37.15 | 37.24 | 36.93 | 37.15 | 14,792,651 | -0.09(-0.24%) |
Jul 27, 2017 | 36.98 | 37.49 | 36.90 | 37.24 | 18,817,228 | +0.31(+0.83%) |
Jul 26, 2017 | 35.97 | 36.98 | 35.78 | 36.94 | 16,850,118 | +0.40(+1.11%) |
Jul 25, 2017 | 36.35 | 36.57 | 36.29 | 36.53 | 17,455,630 | +0.32(+0.89%) |
Jul 24, 2017 | 36.37 | 36.37 | 36.20 | 36.21 | 11,273,598 | -0.15(-0.42%) |
Jul 21, 2017 | 36.16 | 36.39 | 36.09 | 36.36 | 10,582,556 | +0.17(+0.47%) |
Jul 20, 2017 | 36.32 | 36.14 | 36.19 | 9,201,405 | -0.01(-0.02%) | |
Jul 19, 2017 | 36.07 | 36.21 | 35.97 | 36.20 | 8,652,405 | +0.13(+0.36%) |
Jul 18, 2017 | 36.16 | 36.22 | 36.03 | 36.07 | 11,191,216 | -0.05(-0.13%) |
Jul 17, 2017 | 36.06 | 36.16 | 36.02 | 36.12 | 8,902,775 | +0.04(+0.11%) |
Jul 14, 2017 | 35.95 | 36.11 | 35.93 | 36.08 | 10,598,850 | +0.20(+0.56%) |
Jul 13, 2017 | 35.93 | 35.95 | 35.83 | 35.88 | 7,890,707 | -0.06(-0.18%) |
Jul 12, 2017 | 36.01 | 36.15 | 35.89 | 35.94 | 9,581,688 | +0.15(+0.41%) |
Jul 11, 2017 | 35.79 | 35.92 | 35.65 | 35.80 | 12,756,074 | -0.04(-0.11%) |
Jul 10, 2017 | 35.89 | 35.99 | 35.72 | 35.84 | 11,977,260 | -0.01(-0.02%) |
Jul 07, 2017 | 35.91 | 35.95 | 35.72 | 35.85 | 11,846,291 | -0.01(-0.02%) |
Jul 06, 2017 | 36.11 | 36.22 | 35.76 | 35.85 | 16,238,755 | -0.34(-0.94%) |
Jul 05, 2017 | 36.17 | 36.32 | 36.13 | 36.19 | 8,487,233 | +0.05(+0.13%) |
Jul 03, 2017 | 36.43 | 36.56 | 36.14 | 36.14 | 7,968,235 | -0.07(-0.20%) |
Jun 30, 2017 | 36.25 | 36.44 | 36.22 | 36.22 | 11,582,198 | +0.02(+0.04%) |
Jun 29, 2017 | 36.44 | 36.53 | 36.06 | 36.20 | 11,496,035 | -0.40(-1.08%) |
Jun 28, 2017 | 36.54 | 36.74 | 36.52 | 36.60 | 11,416,213 | +0.22(+0.60%) |
Jun 27, 2017 | 36.61 | 36.66 | 36.34 | 36.38 | 14,157,268 | -0.31(-0.84%) |
Jun 26, 2017 | 36.60 | 36.75 | 36.58 | 36.69 | 9,593,714 | +0.15(+0.40%) |
Jun 23, 2017 | 36.38 | 36.65 | 36.36 | 36.54 | 11,819,973 | +0.15(+0.40%) |
Jun 22, 2017 | 36.48 | 36.56 | 36.36 | 36.39 | 9,221,266 | -0.12(-0.33%) |
Jun 21, 2017 | 36.84 | 36.89 | 36.47 | 36.52 | 11,784,125 | -0.31(-0.85%) |
Jun 20, 2017 | 36.62 | 37.04 | 36.60 | 36.83 | 18,477,526 | +0.19(+0.51%) |
Jun 19, 2017 | 36.62 | 36.65 | 36.42 | 36.65 | 9,442,145 | +0.06(+0.15%) |
Jun 16, 2017 | 36.59 | 36.62 | 36.35 | 36.59 | 33,467,330 | +0.05(+0.13%) |
Jun 15, 2017 | 36.48 | 36.61 | 36.37 | 36.54 | 12,270,648 | -0.04(-0.11%) |
Jun 14, 2017 | 36.48 | 36.72 | 36.47 | 36.58 | 14,238,171 | +0.22(+0.60%) |
Jun 13, 2017 | 36.34 | 36.43 | 36.18 | 36.36 | 12,412,491 | +0.06(+0.16%) |
Jun 12, 2017 | 36.30 | 36.43 | 36.16 | 36.31 | 14,018,796 | +0.01(+0.02%) |
Jun 09, 2017 | 36.09 | 36.32 | 36.02 | 36.30 | 11,685,053 | +0.15(+0.42%) |
Jun 08, 2017 | 36.45 | 36.07 | 36.15 | 16,076,455 | -0.30(-0.84%) | |
Jun 07, 2017 | 36.44 | 36.60 | 36.32 | 36.45 | 15,951,950 | -0.38(-1.02%) |
Jun 06, 2017 | 36.76 | 36.89 | 36.67 | 36.83 | 12,281,735 | -0.01(-0.02%) |
Jun 05, 2017 | 36.67 | 36.83 | 36.59 | 36.83 | 12,504,454 | +0.08(+0.22%) |
Jun 02, 2017 | 36.71 | 36.75 | 36.53 | 36.75 | 12,390,364 | +0.08(+0.22%) |