Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.10 | 37.25 | 37.04 | 37.08 | 3,390,727 | +0.01(+0.02%) |
Aug 30, 2017 | 37.29 | 37.29 | 37.04 | 37.07 | 1,680,432 | -0.22(-0.59%) |
Aug 29, 2017 | 37.47 | 37.55 | 37.29 | 37.29 | 1,628,179 | -0.15(-0.40%) |
Aug 28, 2017 | 37.49 | 37.56 | 37.24 | 37.44 | 3,646,492 | +0.01(+0.02%) |
Aug 25, 2017 | 37.50 | 37.58 | 37.31 | 37.44 | 1,475,266 | +0.06(+0.15%) |
Aug 24, 2017 | 37.37 | 37.51 | 37.24 | 37.38 | 1,599,222 | -0.02(-0.04%) |
Aug 23, 2017 | 37.24 | 37.43 | 37.10 | 37.40 | 2,420,396 | +0.19(+0.51%) |
Aug 22, 2017 | 37.09 | 37.22 | 36.97 | 37.21 | 2,383,350 | +0.12(+0.32%) |
Aug 21, 2017 | 37.01 | 37.11 | 36.91 | 37.09 | 1,895,525 | +0.13(+0.36%) |
Aug 18, 2017 | 36.61 | 37.17 | 36.51 | 36.95 | 2,562,317 | +0.30(+0.82%) |
Aug 17, 2017 | 36.91 | 36.98 | 36.64 | 36.65 | 2,514,005 | -0.27(-0.73%) |
Aug 16, 2017 | 36.68 | 37.00 | 36.61 | 36.92 | 2,525,303 | +0.28(+0.76%) |
Aug 15, 2017 | 36.15 | 36.69 | 36.13 | 36.64 | 2,577,963 | +0.29(+0.81%) |
Aug 14, 2017 | 36.13 | 36.38 | 36.03 | 36.35 | 2,222,285 | +0.31(+0.86%) |
Aug 11, 2017 | 36.39 | 36.42 | 35.96 | 36.04 | 3,194,734 | -0.06(-0.18%) |
Aug 10, 2017 | 36.00 | 36.23 | 35.85 | 36.11 | 3,271,303 | +0.13(+0.37%) |
Aug 09, 2017 | 36.35 | 36.38 | 35.91 | 35.97 | 2,511,986 | -0.26(-0.72%) |
Aug 08, 2017 | 36.11 | 36.29 | 36.07 | 36.23 | 2,320,037 | +0.06(+0.18%) |
Aug 07, 2017 | 36.16 | 36.25 | 36.07 | 36.17 | 1,874,337 | -0.01(-0.02%) |
Aug 04, 2017 | 36.09 | 36.25 | 35.95 | 36.18 | 1,990,794 | -0.06(-0.15%) |
Aug 03, 2017 | 35.85 | 36.24 | 35.79 | 36.23 | 2,289,697 | +0.35(+0.97%) |
Aug 02, 2017 | 35.68 | 35.97 | 35.41 | 35.88 | 2,588,712 | +0.06(+0.15%) |
Aug 01, 2017 | 35.70 | 35.95 | 35.62 | 35.83 | 3,994,020 | +0.23(+0.64%) |
Jul 31, 2017 | 35.55 | 35.91 | 35.26 | 35.60 | 4,557,854 | +0.01(+0.02%) |
Jul 28, 2017 | 34.54 | 35.59 | 34.54 | 35.59 | 3,480,988 | +0.49(+1.40%) |
Jul 27, 2017 | 35.02 | 35.18 | 34.87 | 35.10 | 5,825,499 | +0.04(+0.11%) |
Jul 26, 2017 | 34.73 | 35.07 | 34.71 | 35.06 | 2,602,728 | +0.34(+0.98%) |
Jul 25, 2017 | 34.93 | 35.00 | 34.57 | 34.72 | 4,505,517 | -0.13(-0.39%) |
Jul 24, 2017 | 35.43 | 35.43 | 34.84 | 34.86 | 3,913,182 | -0.55(-1.54%) |
Jul 21, 2017 | 35.18 | 35.43 | 35.13 | 35.40 | 2,891,182 | +0.20(+0.56%) |
Jul 20, 2017 | 35.12 | 35.35 | 35.00 | 35.20 | 4,087,216 | +0.21(+0.59%) |
Jul 19, 2017 | 34.55 | 35.08 | 34.38 | 35.00 | 6,573,927 | +0.51(+1.49%) |
Jul 18, 2017 | 34.29 | 34.57 | 34.16 | 34.48 | 5,119,368 | +0.26(+0.76%) |
Jul 17, 2017 | 33.64 | 34.24 | 33.63 | 34.22 | 4,731,011 | +0.69(+2.05%) |
Jul 14, 2017 | 33.69 | 33.77 | 33.49 | 33.53 | 2,106,098 | +0.10(+0.31%) |
Jul 13, 2017 | 33.47 | 33.60 | 33.30 | 33.43 | 3,574,082 | -0.03(-0.09%) |
Jul 12, 2017 | 33.42 | 33.63 | 33.38 | 33.46 | 2,595,749 | +0.33(+1.00%) |
Jul 11, 2017 | 33.26 | 33.32 | 32.99 | 33.13 | 3,379,219 | -0.09(-0.29%) |
Jul 10, 2017 | 33.32 | 33.40 | 33.19 | 33.23 | 3,678,653 | -0.10(-0.31%) |
Jul 07, 2017 | 33.28 | 33.51 | 33.25 | 33.33 | 2,290,947 | +0.07(+0.21%) |
Jul 06, 2017 | 33.45 | 33.47 | 33.17 | 33.26 | 3,694,379 | -0.25(-0.73%) |
Jul 05, 2017 | 33.80 | 33.80 | 33.17 | 33.50 | 3,897,532 | -0.30(-0.89%) |
Jul 03, 2017 | 34.12 | 34.17 | 33.72 | 33.80 | 1,909,601 | -0.25(-0.72%) |
Jun 30, 2017 | 34.06 | 34.25 | 33.87 | 34.05 | 4,395,512 | +0.07(+0.21%) |
Jun 29, 2017 | 34.05 | 34.21 | 33.87 | 33.98 | 3,081,118 | -0.27(-0.79%) |
Jun 28, 2017 | 34.71 | 34.74 | 34.23 | 34.25 | 3,003,156 | -0.29(-0.83%) |
Jun 27, 2017 | 34.82 | 34.90 | 34.42 | 34.53 | 6,748,068 | -0.44(-1.27%) |
Jun 26, 2017 | 34.49 | 35.09 | 34.48 | 34.97 | 6,519,284 | +0.48(+1.40%) |
Jun 23, 2017 | 34.59 | 34.76 | 34.45 | 34.49 | 3,095,337 | -0.08(-0.23%) |
Jun 22, 2017 | 34.82 | 34.86 | 34.55 | 34.57 | 3,101,735 | -0.23(-0.66%) |
Jun 21, 2017 | 34.94 | 35.07 | 34.64 | 34.80 | 2,722,021 | -0.28(-0.79%) |
Jun 20, 2017 | 35.07 | 35.17 | 34.94 | 35.08 | 2,112,878 | +0.04(+0.11%) |
Jun 19, 2017 | 35.20 | 35.33 | 34.95 | 35.04 | 3,365,968 | -0.15(-0.43%) |
Jun 16, 2017 | 35.19 | 35.40 | 35.09 | 35.19 | 6,380,634 | +0.10(+0.29%) |
Jun 15, 2017 | 34.97 | 35.13 | 34.82 | 35.09 | 1,887,425 | +0.04(+0.11%) |
Jun 14, 2017 | 35.11 | 35.23 | 34.90 | 35.05 | 1,902,296 | +0.18(+0.52%) |
Jun 13, 2017 | 34.98 | 34.99 | 34.56 | 34.86 | 3,424,169 | -0.19(-0.54%) |
Jun 12, 2017 | 35.09 | 35.43 | 34.83 | 35.05 | 3,465,046 | -0.04(-0.11%) |
Jun 09, 2017 | 34.67 | 35.19 | 34.63 | 35.09 | 2,473,962 | +0.28(+0.80%) |
Jun 08, 2017 | 35.19 | 34.57 | 34.82 | 3,642,135 | -0.48(-1.35%) | |
Jun 07, 2017 | 35.14 | 35.38 | 35.02 | 35.29 | 2,382,986 | +0.25(+0.72%) |
Jun 06, 2017 | 35.34 | 35.34 | 34.99 | 35.04 | 3,670,303 | -0.24(-0.67%) |
Jun 05, 2017 | 35.32 | 35.47 | 35.22 | 35.27 | 1,803,945 | -0.14(-0.40%) |
Jun 02, 2017 | 35.87 | 35.91 | 35.29 | 35.41 | 3,141,907 | -0.29(-0.81%) |