Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.04 | 33.50 | 33.02 | 33.26 | 3,086,432 | +0.21(+0.63%) |
Aug 30, 2017 | 33.21 | 33.33 | 33.04 | 33.05 | 2,260,179 | -0.04(-0.11%) |
Aug 29, 2017 | 33.27 | 33.30 | 32.90 | 33.09 | 2,484,579 | -0.44(-1.32%) |
Aug 28, 2017 | 33.77 | 33.93 | 33.32 | 33.53 | 4,343,667 | -0.09(-0.28%) |
Aug 25, 2017 | 34.15 | 34.17 | 33.57 | 33.63 | 3,359,444 | -0.49(-1.43%) |
Aug 24, 2017 | 34.65 | 34.68 | 33.99 | 34.12 | 2,418,834 | -0.40(-1.17%) |
Aug 23, 2017 | 34.51 | 34.90 | 34.16 | 34.52 | 1,428,635 | -0.38(-1.08%) |
Aug 22, 2017 | 35.37 | 35.68 | 34.86 | 34.90 | 2,042,777 | -0.26(-0.75%) |
Aug 21, 2017 | 34.96 | 35.25 | 34.78 | 35.16 | 1,057,656 | +0.31(+0.89%) |
Aug 18, 2017 | 35.10 | 35.17 | 34.59 | 34.85 | 1,731,671 | -0.18(-0.51%) |
Aug 17, 2017 | 35.51 | 35.93 | 35.02 | 35.03 | 1,655,295 | -0.57(-1.61%) |
Aug 16, 2017 | 35.03 | 35.74 | 34.98 | 35.60 | 1,971,714 | +0.58(+1.67%) |
Aug 15, 2017 | 34.99 | 35.51 | 34.99 | 35.02 | 1,191,802 | +0.10(+0.30%) |
Aug 14, 2017 | 35.79 | 35.89 | 34.78 | 34.92 | 2,196,290 | -0.64(-1.80%) |
Aug 11, 2017 | 34.94 | 35.83 | 34.70 | 35.56 | 1,563,333 | +0.44(+1.26%) |
Aug 10, 2017 | 34.89 | 35.28 | 34.76 | 35.11 | 1,622,219 | +0.06(+0.16%) |
Aug 09, 2017 | 34.86 | 35.40 | 34.60 | 35.06 | 1,825,718 | +0.13(+0.38%) |
Aug 08, 2017 | 34.99 | 35.31 | 34.90 | 34.93 | 1,708,963 | -0.05(-0.13%) |
Aug 07, 2017 | 34.82 | 35.33 | 34.51 | 34.97 | 1,549,260 | +0.05(+0.13%) |
Aug 04, 2017 | 34.73 | 35.04 | 34.46 | 34.93 | 1,359,120 | +0.30(+0.87%) |
Aug 03, 2017 | 34.71 | 34.80 | 34.36 | 34.62 | 1,565,557 | -0.02(-0.05%) |
Aug 02, 2017 | 34.40 | 34.78 | 33.90 | 34.64 | 1,828,536 | +0.32(+0.93%) |
Aug 01, 2017 | 33.87 | 34.46 | 33.72 | 34.32 | 2,106,168 | +0.66(+1.96%) |
Jul 31, 2017 | 33.67 | 34.20 | 33.59 | 33.67 | 3,018,531 | -0.09(-0.28%) |
Jul 28, 2017 | 34.03 | 34.03 | 33.67 | 33.76 | 2,258,972 | -0.30(-0.88%) |
Jul 27, 2017 | 34.33 | 34.68 | 33.79 | 34.06 | 4,844,554 | -0.28(-0.82%) |
Jul 26, 2017 | 34.62 | 34.71 | 34.16 | 34.34 | 3,524,623 | -0.27(-0.79%) |
Jul 25, 2017 | 35.16 | 35.25 | 34.52 | 34.62 | 2,364,135 | -0.36(-1.02%) |
Jul 24, 2017 | 34.94 | 35.27 | 34.79 | 34.97 | 1,648,139 | +0.02(+0.05%) |
Jul 21, 2017 | 35.27 | 35.43 | 34.81 | 34.95 | 1,599,473 | -0.30(-0.85%) |
Jul 20, 2017 | 35.07 | 35.41 | 34.78 | 35.26 | 2,760,980 | +0.40(+1.16%) |
Jul 19, 2017 | 35.00 | 35.73 | 34.80 | 34.85 | 1,689,601 | +0.00(+0.00%) |
Jul 18, 2017 | 34.83 | 35.03 | 34.70 | 34.85 | 2,209,878 | -0.02(-0.05%) |
Jul 17, 2017 | 34.87 | 35.10 | 34.64 | 34.87 | 2,845,417 | +0.00(+0.00%) |
Jul 14, 2017 | 35.00 | 35.33 | 34.80 | 34.87 | 1,973,535 | +0.03(+0.08%) |
Jul 13, 2017 | 35.23 | 35.37 | 34.61 | 34.84 | 3,256,366 | -0.48(-1.36%) |
Jul 12, 2017 | 35.41 | 35.61 | 35.00 | 35.32 | 3,030,215 | +0.21(+0.59%) |
Jul 11, 2017 | 35.18 | 35.54 | 34.91 | 35.11 | 3,337,809 | +0.01(+0.03%) |
Jul 10, 2017 | 35.09 | 35.38 | 34.65 | 35.10 | 7,610,463 | +0.00(+0.00%) |
Jul 07, 2017 | 33.86 | 35.41 | 33.52 | 35.10 | 14,406,837 | +2.23(+6.78%) |
Jul 06, 2017 | 34.28 | 34.33 | 31.57 | 32.88 | 16,759,651 | -4.87(-12.91%) |
Jul 05, 2017 | 38.14 | 38.18 | 37.07 | 37.75 | 4,757,680 | -0.13(-0.35%) |
Jul 03, 2017 | 37.06 | 38.05 | 36.83 | 37.88 | 2,142,236 | +0.79(+2.13%) |
Jun 30, 2017 | 36.85 | 37.28 | 36.44 | 37.09 | 2,593,177 | +0.58(+1.60%) |
Jun 29, 2017 | 36.92 | 37.00 | 36.14 | 36.51 | 3,154,520 | -0.59(-1.60%) |
Jun 28, 2017 | 37.21 | 37.41 | 36.72 | 37.10 | 2,853,690 | +0.00(+0.00%) |
Jun 27, 2017 | 37.90 | 37.90 | 37.04 | 37.10 | 1,585,885 | -0.94(-2.47%) |
Jun 26, 2017 | 37.90 | 38.43 | 37.75 | 38.04 | 2,343,946 | +0.42(+1.13%) |
Jun 23, 2017 | 38.06 | 38.24 | 37.54 | 37.62 | 7,702,932 | -0.36(-0.94%) |
Jun 22, 2017 | 38.42 | 38.47 | 37.70 | 37.97 | 1,996,250 | -0.20(-0.52%) |
Jun 21, 2017 | 37.76 | 38.38 | 37.64 | 38.17 | 2,842,042 | +0.42(+1.12%) |
Jun 20, 2017 | 38.21 | 38.27 | 37.63 | 37.75 | 3,063,474 | -0.36(-0.94%) |
Jun 19, 2017 | 38.00 | 38.17 | 37.55 | 38.11 | 2,361,592 | +0.59(+1.58%) |
Jun 16, 2017 | 37.37 | 37.73 | 37.16 | 37.51 | 3,912,912 | +0.19(+0.50%) |
Jun 15, 2017 | 37.07 | 37.36 | 36.79 | 37.32 | 2,461,830 | -0.02(-0.05%) |
Jun 14, 2017 | 37.29 | 37.37 | 36.84 | 37.34 | 2,343,562 | -0.03(-0.08%) |
Jun 13, 2017 | 37.32 | 37.63 | 36.98 | 37.37 | 2,589,131 | +0.33(+0.89%) |
Jun 12, 2017 | 37.32 | 37.32 | 35.67 | 37.04 | 5,795,765 | -0.39(-1.03%) |
Jun 09, 2017 | 38.00 | 38.44 | 37.28 | 37.43 | 3,843,637 | -0.90(-2.36%) |
Jun 08, 2017 | 39.43 | 39.62 | 38.02 | 38.33 | 4,940,707 | -0.89(-2.28%) |
Jun 07, 2017 | 38.39 | 39.25 | 38.39 | 39.22 | 2,725,819 | +0.89(+2.33%) |
Jun 06, 2017 | 38.14 | 38.59 | 37.91 | 38.33 | 2,910,463 | +0.28(+0.74%) |
Jun 05, 2017 | 37.59 | 38.10 | 37.35 | 38.05 | 2,352,192 | +0.48(+1.28%) |
Jun 02, 2017 | 37.86 | 37.89 | 37.17 | 37.57 | 4,062,068 | -0.06(-0.15%) |