Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.40 | 36.62 | 36.23 | 36.46 | 8,137,328 | +0.30(+0.83%) |
Aug 30, 2017 | 35.92 | 36.23 | 35.77 | 36.16 | 5,064,381 | +0.36(+1.00%) |
Aug 29, 2017 | 35.63 | 36.10 | 35.39 | 35.80 | 8,992,784 | -0.33(-0.91%) |
Aug 28, 2017 | 36.41 | 36.41 | 35.99 | 36.13 | 3,602,586 | -0.20(-0.55%) |
Aug 25, 2017 | 36.36 | 36.57 | 36.22 | 36.33 | 3,405,635 | +0.11(+0.30%) |
Aug 24, 2017 | 36.55 | 36.55 | 36.20 | 36.22 | 3,944,597 | -0.11(-0.30%) |
Aug 23, 2017 | 36.02 | 36.48 | 35.81 | 36.33 | 4,806,707 | -0.01(-0.03%) |
Aug 22, 2017 | 36.13 | 36.49 | 35.99 | 36.34 | 5,389,798 | +0.46(+1.27%) |
Aug 21, 2017 | 36.02 | 36.04 | 35.65 | 35.88 | 5,719,048 | -0.22(-0.61%) |
Aug 18, 2017 | 36.10 | 36.47 | 35.87 | 36.10 | 7,191,962 | -0.15(-0.40%) |
Aug 17, 2017 | 37.11 | 37.17 | 36.23 | 36.25 | 6,945,702 | -0.98(-2.63%) |
Aug 16, 2017 | 37.56 | 37.68 | 37.10 | 37.23 | 4,941,524 | -0.17(-0.46%) |
Aug 15, 2017 | 37.97 | 38.00 | 37.04 | 37.40 | 6,203,305 | -0.17(-0.46%) |
Aug 14, 2017 | 37.67 | 37.90 | 37.43 | 37.58 | 4,559,017 | +0.43(+1.16%) |
Aug 11, 2017 | 37.19 | 37.36 | 36.99 | 37.15 | 5,358,664 | +0.04(+0.10%) |
Aug 10, 2017 | 38.00 | 38.01 | 37.10 | 37.11 | 7,341,980 | -1.29(-3.36%) |
Aug 09, 2017 | 38.49 | 38.73 | 38.10 | 38.40 | 6,530,205 | -0.57(-1.45%) |
Aug 08, 2017 | 38.97 | 39.45 | 38.82 | 38.96 | 5,862,109 | -0.15(-0.37%) |
Aug 07, 2017 | 39.38 | 39.41 | 39.03 | 39.11 | 2,930,916 | -0.21(-0.53%) |
Aug 04, 2017 | 39.93 | 39.27 | 39.32 | 4,942,125 | +0.21(+0.54%) | |
Aug 03, 2017 | 39.06 | 39.24 | 38.85 | 39.11 | 6,451,234 | -0.13(-0.33%) |
Aug 02, 2017 | 39.27 | 39.40 | 38.99 | 39.24 | 10,403,718 | -0.10(-0.26%) |
Aug 01, 2017 | 39.38 | 39.57 | 39.19 | 39.34 | 7,259,943 | +0.21(+0.54%) |
Jul 31, 2017 | 38.94 | 39.21 | 38.74 | 39.13 | 6,667,532 | +0.32(+0.82%) |
Jul 28, 2017 | 38.84 | 38.98 | 38.56 | 38.81 | 5,695,982 | +0.01(+0.02%) |
Jul 27, 2017 | 39.13 | 39.30 | 38.47 | 38.80 | 9,358,869 | -0.22(-0.56%) |
Jul 26, 2017 | 39.26 | 39.27 | 38.93 | 39.02 | 9,395,544 | -0.16(-0.40%) |
Jul 25, 2017 | 38.80 | 39.27 | 38.74 | 39.17 | 8,045,114 | +0.90(+2.36%) |
Jul 24, 2017 | 38.22 | 38.46 | 38.10 | 38.27 | 7,148,561 | -0.17(-0.45%) |
Jul 21, 2017 | 38.31 | 38.70 | 38.04 | 38.44 | 8,170,798 | +0.01(+0.02%) |
Jul 20, 2017 | 38.37 | 38.53 | 38.24 | 38.44 | 7,754,958 | -0.03(-0.07%) |
Jul 19, 2017 | 39.27 | 39.36 | 38.30 | 38.46 | 8,774,283 | -0.63(-1.61%) |
Jul 18, 2017 | 38.75 | 39.27 | 38.54 | 39.09 | 7,858,919 | -0.06(-0.16%) |
Jul 17, 2017 | 39.23 | 39.26 | 38.90 | 39.16 | 7,432,047 | -0.10(-0.26%) |
Jul 14, 2017 | 38.85 | 39.46 | 38.74 | 39.26 | 6,617,029 | -0.13(-0.32%) |
Jul 13, 2017 | 39.32 | 39.61 | 39.20 | 39.38 | 4,962,598 | +0.12(+0.30%) |
Jul 12, 2017 | 39.22 | 39.42 | 38.98 | 39.27 | 6,717,166 | -0.05(-0.12%) |
Jul 11, 2017 | 39.47 | 39.53 | 39.01 | 39.31 | 6,662,973 | -0.48(-1.21%) |
Jul 10, 2017 | 39.41 | 39.92 | 39.33 | 39.79 | 4,143,177 | +0.28(+0.72%) |
Jul 07, 2017 | 39.83 | 39.85 | 39.39 | 39.51 | 5,172,832 | -0.15(-0.37%) |
Jul 06, 2017 | 39.78 | 40.09 | 39.55 | 39.66 | 8,664,898 | -0.18(-0.46%) |
Jul 05, 2017 | 39.81 | 40.20 | 39.70 | 39.84 | 8,059,181 | +0.18(+0.46%) |
Jul 03, 2017 | 39.41 | 39.80 | 39.30 | 39.66 | 5,766,408 | +0.47(+1.21%) |
Jun 30, 2017 | 39.57 | 39.69 | 39.06 | 39.18 | 7,928,276 | -0.05(-0.12%) |
Jun 29, 2017 | 40.02 | 40.22 | 38.93 | 39.23 | 9,696,569 | +0.15(+0.37%) |
Jun 28, 2017 | 39.25 | 39.45 | 39.01 | 39.08 | 9,695,748 | +0.21(+0.54%) |
Jun 27, 2017 | 38.56 | 39.48 | 38.38 | 38.87 | 9,340,885 | +0.70(+1.84%) |
Jun 26, 2017 | 38.08 | 38.40 | 37.71 | 38.17 | 5,770,597 | +0.21(+0.55%) |
Jun 23, 2017 | 38.24 | 38.24 | 37.72 | 37.96 | 9,280,258 | -0.01(-0.02%) |
Jun 22, 2017 | 37.96 | 38.16 | 37.79 | 37.97 | 6,363,740 | -0.11(-0.29%) |
Jun 21, 2017 | 38.49 | 38.49 | 37.94 | 38.08 | 6,975,452 | -0.36(-0.93%) |
Jun 20, 2017 | 38.61 | 38.69 | 38.31 | 38.44 | 7,580,129 | -0.29(-0.75%) |
Jun 19, 2017 | 38.51 | 38.86 | 38.44 | 38.73 | 5,328,705 | +0.49(+1.29%) |
Jun 16, 2017 | 38.53 | 38.63 | 38.16 | 38.23 | 9,736,694 | -0.18(-0.48%) |
Jun 15, 2017 | 38.30 | 38.85 | 38.08 | 38.42 | 7,337,117 | -0.16(-0.43%) |
Jun 14, 2017 | 37.85 | 38.61 | 37.50 | 38.58 | 9,933,611 | +0.23(+0.59%) |
Jun 13, 2017 | 38.30 | 38.63 | 38.20 | 38.35 | 7,464,645 | +0.16(+0.41%) |
Jun 12, 2017 | 37.73 | 38.23 | 37.67 | 38.20 | 8,855,459 | +0.54(+1.43%) |
Jun 09, 2017 | 36.65 | 37.69 | 36.45 | 37.66 | 12,710,104 | +1.40(+3.85%) |
Jun 08, 2017 | 36.49 | 35.37 | 36.26 | 9,416,620 | +0.81(+2.29%) | |
Jun 07, 2017 | 35.34 | 35.82 | 35.24 | 35.45 | 6,360,063 | +0.14(+0.39%) |
Jun 06, 2017 | 35.30 | 35.47 | 34.96 | 35.32 | 8,099,590 | -0.35(-0.97%) |
Jun 05, 2017 | 35.57 | 35.94 | 35.54 | 35.66 | 6,528,923 | +0.14(+0.39%) |
Jun 02, 2017 | 35.74 | 35.93 | 35.29 | 35.53 | 9,618,226 | -0.68(-1.89%) |