Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.73 | 35.73 | 34.80 | 34.97 | 19,696,450 | -0.83(-2.33%) |
Aug 30, 2017 | 35.91 | 36.38 | 34.81 | 35.80 | 31,920,688 | -0.22(-0.62%) |
Aug 29, 2017 | 35.51 | 36.11 | 35.32 | 36.03 | 8,859,928 | +0.51(+1.43%) |
Aug 28, 2017 | 35.79 | 35.85 | 35.23 | 35.52 | 14,993,566 | -0.15(-0.43%) |
Aug 25, 2017 | 36.09 | 36.29 | 35.61 | 35.67 | 13,253,048 | -0.34(-0.96%) |
Aug 24, 2017 | 36.97 | 37.06 | 35.94 | 36.02 | 18,727,142 | -1.05(-2.83%) |
Aug 23, 2017 | 37.40 | 37.40 | 37.01 | 37.07 | 4,489,290 | -0.29(-0.78%) |
Aug 22, 2017 | 37.08 | 37.40 | 37.08 | 37.36 | 4,195,877 | +0.28(+0.77%) |
Aug 21, 2017 | 36.89 | 37.26 | 36.83 | 37.08 | 4,467,554 | +0.15(+0.40%) |
Aug 18, 2017 | 37.38 | 37.47 | 36.90 | 36.93 | 7,861,522 | -0.40(-1.08%) |
Aug 17, 2017 | 37.38 | 38.04 | 37.32 | 37.33 | 7,794,537 | -0.67(-1.77%) |
Aug 16, 2017 | 38.03 | 38.25 | 37.84 | 38.00 | 7,712,568 | +0.28(+0.75%) |
Aug 15, 2017 | 37.57 | 37.78 | 37.51 | 37.72 | 9,241,095 | +0.14(+0.37%) |
Aug 14, 2017 | 37.63 | 37.87 | 37.55 | 37.58 | 7,224,970 | +0.09(+0.25%) |
Aug 11, 2017 | 37.27 | 37.62 | 37.16 | 37.49 | 5,668,502 | +0.28(+0.74%) |
Aug 10, 2017 | 37.20 | 37.49 | 37.14 | 37.21 | 7,044,309 | -0.17(-0.46%) |
Aug 09, 2017 | 37.44 | 37.62 | 37.21 | 37.38 | 5,499,207 | -0.15(-0.39%) |
Aug 08, 2017 | 37.64 | 37.81 | 37.44 | 37.53 | 6,980,109 | -0.30(-0.80%) |
Aug 07, 2017 | 37.46 | 37.89 | 37.33 | 37.83 | 8,633,501 | +0.44(+1.17%) |
Aug 04, 2017 | 37.63 | 37.25 | 37.39 | 9,469,934 | +0.06(+0.16%) | |
Aug 03, 2017 | 38.01 | 38.14 | 37.30 | 37.33 | 11,684,305 | -0.59(-1.56%) |
Aug 02, 2017 | 37.87 | 37.99 | 36.80 | 37.93 | 15,626,162 | +0.41(+1.10%) |
Aug 01, 2017 | 37.87 | 37.88 | 37.49 | 37.51 | 7,863,548 | -0.34(-0.91%) |
Jul 31, 2017 | 37.83 | 37.93 | 37.52 | 37.86 | 8,092,803 | +0.08(+0.20%) |
Jul 28, 2017 | 38.16 | 38.17 | 37.72 | 37.78 | 7,791,278 | -0.27(-0.70%) |
Jul 27, 2017 | 37.87 | 38.06 | 37.63 | 38.05 | 8,789,699 | +0.02(+0.05%) |
Jul 26, 2017 | 38.12 | 38.22 | 37.89 | 38.03 | 5,027,036 | -0.02(-0.05%) |
Jul 25, 2017 | 38.06 | 38.16 | 37.80 | 38.05 | 8,518,305 | +0.42(+1.12%) |
Jul 24, 2017 | 37.80 | 38.04 | 37.56 | 37.63 | 5,937,030 | -0.24(-0.64%) |
Jul 21, 2017 | 37.65 | 37.94 | 37.60 | 37.87 | 8,804,610 | +0.19(+0.50%) |
Jul 20, 2017 | 37.98 | 38.09 | 37.63 | 37.68 | 7,874,253 | -0.28(-0.75%) |
Jul 19, 2017 | 37.63 | 38.00 | 37.49 | 37.96 | 5,564,098 | +0.29(+0.78%) |
Jul 18, 2017 | 37.63 | 37.73 | 37.47 | 37.67 | 4,373,495 | +0.09(+0.25%) |
Jul 17, 2017 | 37.54 | 37.63 | 37.40 | 37.57 | 5,208,277 | +0.06(+0.16%) |
Jul 14, 2017 | 37.43 | 37.57 | 37.25 | 37.51 | 7,084,330 | +0.28(+0.76%) |
Jul 13, 2017 | 37.14 | 37.33 | 37.00 | 37.23 | 5,729,692 | +0.04(+0.12%) |
Jul 12, 2017 | 37.25 | 37.38 | 37.14 | 37.19 | 6,245,221 | +0.22(+0.58%) |
Jul 11, 2017 | 37.02 | 37.14 | 36.77 | 36.97 | 5,681,294 | -0.05(-0.14%) |
Jul 10, 2017 | 37.21 | 37.34 | 36.98 | 37.02 | 5,962,280 | -0.15(-0.39%) |
Jul 07, 2017 | 37.30 | 36.89 | 37.17 | 10,633,583 | +0.14(+0.37%) | |
Jul 06, 2017 | 36.98 | 37.28 | 36.93 | 37.03 | 8,247,350 | -0.05(-0.14%) |
Jul 05, 2017 | 37.11 | 37.34 | 36.98 | 37.08 | 8,099,210 | -0.07(-0.19%) |
Jul 03, 2017 | 37.38 | 37.48 | 37.11 | 37.15 | 4,935,243 | +0.01(+0.02%) |
Jun 30, 2017 | 37.49 | 37.53 | 37.12 | 37.14 | 6,732,994 | +0.06(+0.16%) |
Jun 29, 2017 | 37.75 | 37.89 | 36.91 | 37.08 | 7,361,738 | -0.79(-2.09%) |
Jun 28, 2017 | 37.89 | 38.24 | 37.83 | 37.87 | 10,310,645 | +0.22(+0.59%) |
Jun 27, 2017 | 38.53 | 38.53 | 37.63 | 37.65 | 12,675,559 | -0.80(-2.07%) |
Jun 26, 2017 | 38.62 | 38.81 | 38.44 | 38.45 | 6,167,226 | +0.00(+0.00%) |
Jun 23, 2017 | 38.45 | 9,641,732 | +0.04(+0.11%) | |||
Jun 22, 2017 | 38.52 | 38.71 | 38.33 | 38.40 | 5,845,527 | -0.11(-0.29%) |
Jun 21, 2017 | 38.73 | 38.81 | 38.48 | 38.52 | 8,280,048 | -0.04(-0.11%) |
Jun 20, 2017 | 38.94 | 39.06 | 38.55 | 38.56 | 8,357,887 | -0.39(-0.99%) |
Jun 19, 2017 | 38.85 | 38.96 | 38.50 | 38.94 | 5,921,875 | +0.25(+0.64%) |
Jun 16, 2017 | 38.88 | 39.13 | 38.30 | 38.70 | 18,014,690 | -0.59(-1.50%) |
Jun 15, 2017 | 39.06 | 39.32 | 38.77 | 39.29 | 7,321,910 | +0.13(+0.33%) |
Jun 14, 2017 | 38.89 | 39.48 | 38.89 | 39.16 | 8,316,645 | +0.08(+0.20%) |
Jun 13, 2017 | 38.78 | 39.23 | 38.62 | 39.08 | 8,791,525 | +0.23(+0.60%) |
Jun 12, 2017 | 38.88 | 39.31 | 38.58 | 38.85 | 15,144,910 | -0.21(-0.55%) |
Jun 09, 2017 | 39.83 | 39.83 | 38.90 | 39.06 | 12,549,315 | -0.66(-1.66%) |
Jun 08, 2017 | 39.86 | 40.05 | 39.68 | 39.72 | 11,098,567 | -0.32(-0.79%) |
Jun 07, 2017 | 40.40 | 40.40 | 40.00 | 40.04 | 5,730,135 | -0.04(-0.11%) |
Jun 06, 2017 | 40.24 | 40.41 | 40.03 | 40.08 | 6,127,425 | -0.16(-0.40%) |
Jun 05, 2017 | 40.37 | 40.42 | 40.08 | 40.25 | 7,406,231 | -0.16(-0.40%) |
Jun 02, 2017 | 40.36 | 40.44 | 40.04 | 40.41 | 6,875,183 | +0.21(+0.51%) |