Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.21 | 37.30 | 37.17 | 37.25 | 10,594,960 | -0.03(-0.07%) |
Aug 30, 2017 | 37.28 | 37.33 | 37.21 | 37.28 | 8,302,066 | +0.00(+0.00%) |
Aug 29, 2017 | 37.01 | 37.30 | 36.95 | 37.28 | 11,296,759 | +0.03(+0.09%) |
Aug 28, 2017 | 37.33 | 37.37 | 37.21 | 37.24 | 9,500,440 | +0.02(+0.05%) |
Aug 25, 2017 | 37.29 | 37.36 | 37.20 | 37.23 | 14,846,788 | +0.59(+1.61%) |
Aug 24, 2017 | 36.61 | 36.76 | 36.55 | 36.64 | 11,441,885 | +0.13(+0.37%) |
Aug 23, 2017 | 36.26 | 36.55 | 36.25 | 36.50 | 13,278,388 | +0.19(+0.51%) |
Aug 22, 2017 | 36.16 | 36.43 | 36.16 | 36.32 | 19,057,474 | +0.55(+1.53%) |
Aug 21, 2017 | 35.73 | 35.84 | 35.63 | 35.77 | 15,376,308 | +0.40(+1.12%) |
Aug 18, 2017 | 35.35 | 35.53 | 35.20 | 35.37 | 20,741,610 | +0.08(+0.21%) |
Aug 17, 2017 | 35.61 | 35.69 | 35.26 | 35.30 | 22,243,018 | -0.67(-1.87%) |
Aug 16, 2017 | 35.89 | 36.02 | 35.84 | 35.97 | 17,265,696 | +0.54(+1.52%) |
Aug 15, 2017 | 35.41 | 35.44 | 35.31 | 35.43 | 9,172,112 | -0.08(-0.24%) |
Aug 14, 2017 | 35.50 | 35.63 | 35.42 | 35.52 | 14,812,346 | +0.31(+0.89%) |
Aug 11, 2017 | 35.20 | 35.31 | 35.07 | 35.20 | 17,450,090 | +0.06(+0.17%) |
Aug 10, 2017 | 35.69 | 35.72 | 35.10 | 35.15 | 33,208,962 | -1.04(-2.86%) |
Aug 09, 2017 | 36.16 | 36.20 | 36.04 | 36.18 | 9,556,626 | -0.29(-0.79%) |
Aug 08, 2017 | 36.42 | 36.63 | 36.37 | 36.47 | 11,575,615 | +0.26(+0.72%) |
Aug 07, 2017 | 36.15 | 36.21 | 36.11 | 36.21 | 6,464,399 | +0.13(+0.37%) |
Aug 04, 2017 | 36.00 | 36.11 | 35.94 | 36.07 | 8,212,615 | -0.01(-0.02%) |
Aug 03, 2017 | 36.07 | 36.11 | 35.96 | 36.08 | 11,494,351 | -0.06(-0.16%) |
Aug 02, 2017 | 36.30 | 36.32 | 36.04 | 36.14 | 17,861,256 | -0.09(-0.26%) |
Aug 01, 2017 | 36.36 | 36.36 | 36.23 | 36.23 | 15,776,424 | +0.41(+1.15%) |
Jul 31, 2017 | 35.89 | 35.91 | 35.76 | 35.82 | 10,811,876 | +0.10(+0.28%) |
Jul 28, 2017 | 35.61 | 35.73 | 35.52 | 35.72 | 12,635,554 | +0.04(+0.12%) |
Jul 27, 2017 | 35.93 | 35.94 | 35.43 | 35.68 | 14,746,260 | -0.13(-0.35%) |
Jul 26, 2017 | 35.59 | 35.84 | 35.55 | 35.80 | 18,944,022 | +0.35(+1.00%) |
Jul 25, 2017 | 35.57 | 35.60 | 35.45 | 35.45 | 10,086,772 | -0.08(-0.21%) |
Jul 24, 2017 | 35.48 | 35.53 | 35.43 | 35.52 | 11,111,547 | +0.13(+0.36%) |
Jul 21, 2017 | 35.36 | 35.41 | 35.29 | 35.40 | 7,082,317 | -0.03(-0.09%) |
Jul 20, 2017 | 35.51 | 35.52 | 35.40 | 35.43 | 11,032,323 | -0.08(-0.21%) |
Jul 19, 2017 | 35.46 | 35.55 | 35.43 | 35.51 | 11,192,300 | +0.43(+1.22%) |
Jul 18, 2017 | 34.93 | 35.09 | 34.88 | 35.08 | 13,141,646 | -0.05(-0.14%) |
Jul 17, 2017 | 35.04 | 35.14 | 35.02 | 35.13 | 15,574,705 | -0.14(-0.41%) |
Jul 14, 2017 | 34.96 | 35.30 | 34.94 | 35.27 | 23,550,642 | +0.54(+1.55%) |
Jul 13, 2017 | 34.56 | 34.75 | 34.56 | 34.73 | 13,785,876 | +0.08(+0.24%) |
Jul 12, 2017 | 34.47 | 34.68 | 34.41 | 34.65 | 31,363,430 | +0.72(+2.11%) |
Jul 11, 2017 | 33.95 | 34.00 | 33.81 | 33.93 | 23,489,352 | +0.63(+1.90%) |
Jul 10, 2017 | 33.16 | 33.34 | 33.13 | 33.30 | 8,156,537 | +0.06(+0.18%) |
Jul 07, 2017 | 33.25 | 33.32 | 33.11 | 33.24 | 11,050,193 | -0.02(-0.05%) |
Jul 06, 2017 | 33.41 | 33.45 | 33.22 | 33.26 | 17,749,336 | -0.39(-1.15%) |
Jul 05, 2017 | 33.55 | 33.67 | 33.40 | 33.65 | 16,124,784 | -0.13(-0.40%) |
Jul 03, 2017 | 33.81 | 33.89 | 33.74 | 33.78 | 11,021,188 | +0.35(+1.03%) |
Jun 30, 2017 | 33.54 | 33.60 | 33.39 | 33.44 | 17,719,492 | +0.08(+0.23%) |
Jun 29, 2017 | 33.59 | 33.60 | 33.15 | 33.36 | 24,586,396 | -0.35(-1.02%) |
Jun 28, 2017 | 33.58 | 33.77 | 33.55 | 33.71 | 11,955,622 | +0.17(+0.50%) |
Jun 27, 2017 | 33.70 | 33.79 | 33.54 | 33.54 | 16,093,584 | -0.34(-0.99%) |
Jun 26, 2017 | 33.84 | 33.92 | 33.77 | 33.87 | 17,565,654 | +0.39(+1.16%) |
Jun 23, 2017 | 33.44 | 33.56 | 33.39 | 33.49 | 14,228,431 | +0.03(+0.08%) |
Jun 22, 2017 | 33.58 | 33.61 | 33.46 | 33.46 | 14,493,577 | +0.22(+0.66%) |
Jun 21, 2017 | 33.36 | 33.41 | 33.20 | 33.24 | 18,519,464 | -0.03(-0.10%) |
Jun 20, 2017 | 33.39 | 33.39 | 33.25 | 33.28 | 17,643,620 | -0.37(-1.11%) |
Jun 19, 2017 | 33.58 | 33.70 | 33.54 | 33.65 | 26,705,574 | +0.47(+1.41%) |
Jun 16, 2017 | 33.17 | 33.21 | 33.04 | 33.18 | 18,309,856 | +0.09(+0.28%) |
Jun 15, 2017 | 33.02 | 33.12 | 33.00 | 33.09 | 23,346,036 | -0.39(-1.15%) |
Jun 14, 2017 | 33.68 | 33.72 | 33.39 | 33.47 | 19,093,292 | -0.15(-0.45%) |
Jun 13, 2017 | 33.62 | 33.69 | 33.60 | 33.62 | 16,699,580 | +0.19(+0.58%) |
Jun 12, 2017 | 33.42 | 33.49 | 33.28 | 33.43 | 23,588,322 | -0.30(-0.89%) |
Jun 09, 2017 | 33.88 | 33.95 | 33.57 | 33.73 | 22,441,234 | -0.30(-0.89%) |
Jun 08, 2017 | 34.01 | 34.12 | 33.96 | 34.04 | 17,046,698 | +0.15(+0.45%) |
Jun 07, 2017 | 33.94 | 33.98 | 33.78 | 33.88 | 14,960,165 | -0.11(-0.32%) |
Jun 06, 2017 | 33.87 | 34.05 | 33.86 | 33.99 | 11,352,329 | +0.22(+0.65%) |
Jun 05, 2017 | 33.78 | 33.87 | 33.77 | 33.78 | 10,349,572 | -0.19(-0.57%) |
Jun 02, 2017 | 33.87 | 34.00 | 33.82 | 33.97 | 10,219,648 | +0.02(+0.05%) |