Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.49 | 42.81 | 42.01 | 42.69 | 4,297,821 | +0.77(+1.83%) |
Aug 30, 2017 | 42.06 | 42.91 | 41.83 | 41.92 | 5,692,017 | +0.09(+0.21%) |
Aug 29, 2017 | 40.53 | 42.01 | 40.26 | 41.84 | 4,093,014 | +0.81(+1.97%) |
Aug 28, 2017 | 40.31 | 41.12 | 39.94 | 41.03 | 2,769,724 | +0.93(+2.33%) |
Aug 25, 2017 | 40.55 | 40.67 | 39.73 | 40.09 | 2,830,647 | -0.13(-0.31%) |
Aug 24, 2017 | 39.77 | 40.42 | 39.46 | 40.22 | 3,277,981 | +0.27(+0.68%) |
Aug 23, 2017 | 38.49 | 40.32 | 38.38 | 39.95 | 4,961,635 | +1.25(+3.24%) |
Aug 22, 2017 | 37.69 | 39.04 | 37.68 | 38.69 | 3,976,785 | +1.26(+3.38%) |
Aug 21, 2017 | 37.16 | 37.61 | 37.02 | 37.43 | 2,401,839 | +0.69(+1.88%) |
Aug 18, 2017 | 36.85 | 37.18 | 36.33 | 36.74 | 2,177,639 | -0.04(-0.11%) |
Aug 17, 2017 | 37.94 | 37.94 | 36.73 | 36.78 | 3,388,620 | -1.39(-3.65%) |
Aug 16, 2017 | 36.93 | 38.27 | 36.88 | 38.17 | 4,417,957 | +1.68(+4.61%) |
Aug 15, 2017 | 36.29 | 36.95 | 36.13 | 36.48 | 1,877,391 | +0.30(+0.83%) |
Aug 14, 2017 | 37.08 | 37.13 | 36.12 | 36.18 | 2,188,729 | -0.57(-1.56%) |
Aug 11, 2017 | 36.20 | 36.88 | 35.93 | 36.76 | 3,057,108 | +0.00(+0.00%) |
Aug 10, 2017 | 37.09 | 37.73 | 36.69 | 36.76 | 3,613,680 | -0.82(-2.18%) |
Aug 09, 2017 | 38.15 | 38.38 | 37.36 | 37.57 | 3,833,022 | -0.93(-2.43%) |
Aug 08, 2017 | 37.46 | 39.27 | 37.32 | 38.51 | 9,025,596 | +1.55(+4.19%) |
Aug 07, 2017 | 36.97 | 37.43 | 36.59 | 36.96 | 5,058,277 | +0.55(+1.52%) |
Aug 04, 2017 | 36.48 | 35.74 | 36.41 | 2,351,270 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.27 | 36.58 | 35.94 | 36.09 | 2,964,927 | -0.18(-0.51%) |
Aug 02, 2017 | 35.29 | 36.32 | 35.22 | 36.27 | 3,048,061 | +0.88(+2.47%) |
Aug 01, 2017 | 35.47 | 35.75 | 34.94 | 35.39 | 1,993,136 | -0.02(-0.05%) |
Jul 31, 2017 | 35.00 | 35.45 | 34.70 | 35.41 | 2,205,472 | +0.74(+2.13%) |
Jul 28, 2017 | 35.19 | 35.34 | 34.58 | 34.67 | 2,938,588 | -0.70(-1.98%) |
Jul 27, 2017 | 35.84 | 36.07 | 35.11 | 35.38 | 2,101,310 | -0.26(-0.74%) |
Jul 26, 2017 | 36.41 | 36.59 | 35.57 | 35.64 | 3,547,052 | -0.65(-1.80%) |
Jul 25, 2017 | 36.07 | 36.37 | 35.87 | 36.29 | 3,520,678 | +0.59(+1.66%) |
Jul 24, 2017 | 35.60 | 35.88 | 35.52 | 35.70 | 2,307,251 | +0.07(+0.19%) |
Jul 21, 2017 | 35.56 | 35.86 | 35.52 | 35.63 | 2,597,887 | -0.10(-0.27%) |
Jul 20, 2017 | 34.98 | 36.30 | 34.98 | 35.73 | 4,900,038 | +0.21(+0.60%) |
Jul 19, 2017 | 35.62 | 35.63 | 35.09 | 35.51 | 4,640,658 | +0.07(+0.19%) |
Jul 18, 2017 | 35.41 | 35.49 | 34.83 | 35.44 | 3,137,441 | +0.03(+0.08%) |
Jul 17, 2017 | 35.45 | 35.70 | 35.22 | 35.41 | 3,559,068 | +0.08(+0.22%) |
Jul 14, 2017 | 35.22 | 35.45 | 35.01 | 35.34 | 4,334,988 | +0.30(+0.86%) |
Jul 13, 2017 | 34.49 | 35.39 | 34.47 | 35.03 | 5,449,647 | +1.37(+4.08%) |
Jul 12, 2017 | 34.30 | 34.51 | 33.51 | 33.66 | 4,455,082 | -0.39(-1.14%) |
Jul 11, 2017 | 33.29 | 34.13 | 33.07 | 34.05 | 4,362,809 | +0.84(+2.52%) |
Jul 10, 2017 | 32.99 | 33.52 | 32.77 | 33.22 | 3,121,890 | -0.05(-0.15%) |
Jul 07, 2017 | 33.08 | 33.44 | 32.36 | 33.26 | 3,881,755 | +0.29(+0.89%) |
Jul 06, 2017 | 32.70 | 34.42 | 32.69 | 32.97 | 6,394,601 | +0.12(+0.36%) |
Jul 05, 2017 | 33.24 | 33.33 | 32.66 | 32.86 | 4,118,479 | -0.24(-0.74%) |
Jul 03, 2017 | 32.05 | 33.37 | 32.02 | 33.10 | 3,200,975 | +1.33(+4.20%) |
Jun 30, 2017 | 32.26 | 32.54 | 31.65 | 31.77 | 3,116,116 | -0.52(-1.60%) |
Jun 29, 2017 | 32.21 | 32.44 | 31.73 | 32.28 | 3,947,598 | +0.22(+0.70%) |
Jun 28, 2017 | 31.23 | 32.11 | 31.07 | 32.06 | 3,873,855 | +1.28(+4.17%) |
Jun 27, 2017 | 30.74 | 31.62 | 30.64 | 30.77 | 5,616,891 | +0.44(+1.44%) |
Jun 26, 2017 | 30.35 | 30.45 | 29.82 | 30.34 | 3,018,007 | +0.09(+0.29%) |
Jun 23, 2017 | 29.31 | 30.58 | 28.98 | 30.25 | 6,589,373 | +1.26(+4.33%) |
Jun 22, 2017 | 29.00 | 29.43 | 28.87 | 28.99 | 2,987,563 | +0.11(+0.37%) |
Jun 21, 2017 | 29.76 | 29.76 | 28.83 | 28.89 | 3,586,467 | -0.74(-2.50%) |
Jun 20, 2017 | 29.86 | 30.25 | 29.59 | 29.63 | 2,639,045 | -0.43(-1.42%) |
Jun 19, 2017 | 29.55 | 30.45 | 29.34 | 30.05 | 4,017,986 | +0.87(+2.97%) |
Jun 16, 2017 | 29.97 | 30.03 | 28.75 | 29.19 | 4,899,811 | -0.72(-2.41%) |
Jun 15, 2017 | 30.28 | 30.60 | 29.78 | 29.91 | 3,316,727 | -0.78(-2.54%) |
Jun 14, 2017 | 31.69 | 31.80 | 30.36 | 30.69 | 3,830,315 | -0.91(-2.89%) |
Jun 13, 2017 | 31.10 | 31.67 | 30.70 | 31.60 | 3,080,541 | +0.68(+2.20%) |
Jun 12, 2017 | 31.93 | 32.31 | 30.77 | 30.92 | 4,850,458 | -1.20(-3.73%) |
Jun 09, 2017 | 32.73 | 33.08 | 31.96 | 32.12 | 3,159,122 | -0.48(-1.46%) |
Jun 08, 2017 | 31.72 | 32.74 | 31.71 | 32.59 | 3,378,017 | +0.66(+2.07%) |
Jun 07, 2017 | 32.25 | 32.27 | 31.52 | 31.93 | 3,423,390 | -0.12(-0.36%) |
Jun 06, 2017 | 32.21 | 32.58 | 31.90 | 32.05 | 3,732,212 | -0.37(-1.14%) |
Jun 05, 2017 | 31.77 | 32.67 | 31.77 | 32.42 | 2,677,484 | +0.45(+1.40%) |
Jun 02, 2017 | 31.51 | 32.11 | 31.51 | 31.97 | 2,713,395 | -0.08(-0.24%) |