Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.22 | 36.33 | 36.05 | 36.22 | 2,130,970 | +0.14(+0.38%) |
Aug 30, 2017 | 35.55 | 36.10 | 35.36 | 36.08 | 2,569,494 | +0.50(+1.41%) |
Aug 29, 2017 | 35.05 | 35.62 | 35.01 | 35.58 | 3,061,754 | +0.41(+1.18%) |
Aug 28, 2017 | 35.19 | 35.34 | 35.03 | 35.16 | 2,050,727 | +0.21(+0.61%) |
Aug 25, 2017 | 35.24 | 34.87 | 34.95 | 1,747,973 | +0.10(+0.30%) | |
Aug 24, 2017 | 35.00 | 35.10 | 34.80 | 34.85 | 2,225,945 | -0.10(-0.30%) |
Aug 23, 2017 | 34.97 | 35.10 | 34.87 | 34.95 | 2,011,602 | -0.24(-0.68%) |
Aug 22, 2017 | 34.69 | 35.22 | 34.56 | 35.19 | 2,992,106 | +0.66(+1.90%) |
Aug 21, 2017 | 34.42 | 34.72 | 34.25 | 34.54 | 2,157,896 | +0.14(+0.40%) |
Aug 18, 2017 | 34.40 | 34.54 | 34.28 | 34.40 | 3,622,838 | -0.08(-0.24%) |
Aug 17, 2017 | 35.03 | 35.03 | 34.40 | 34.48 | 3,163,542 | -0.70(-1.99%) |
Aug 16, 2017 | 35.55 | 35.69 | 35.13 | 35.18 | 1,860,096 | -0.24(-0.68%) |
Aug 15, 2017 | 35.74 | 35.81 | 35.31 | 35.42 | 2,406,404 | -0.19(-0.52%) |
Aug 14, 2017 | 35.57 | 35.78 | 35.40 | 35.61 | 3,052,084 | +0.31(+0.88%) |
Aug 11, 2017 | 35.65 | 35.65 | 35.27 | 35.30 | 2,750,278 | -0.22(-0.61%) |
Aug 10, 2017 | 36.23 | 36.43 | 35.50 | 35.51 | 4,412,096 | -1.09(-2.98%) |
Aug 09, 2017 | 36.90 | 37.03 | 36.51 | 36.60 | 2,887,924 | -0.38(-1.02%) |
Aug 08, 2017 | 37.21 | 37.60 | 36.93 | 36.98 | 2,611,725 | -0.35(-0.95%) |
Aug 07, 2017 | 37.29 | 37.52 | 37.14 | 37.33 | 2,129,161 | -0.02(-0.04%) |
Aug 04, 2017 | 36.95 | 37.45 | 36.94 | 37.35 | 2,819,887 | +0.53(+1.43%) |
Aug 03, 2017 | 36.80 | 37.22 | 36.64 | 36.82 | 2,952,537 | +0.09(+0.25%) |
Aug 02, 2017 | 36.30 | 36.75 | 36.18 | 36.73 | 3,226,865 | +0.22(+0.60%) |
Aug 01, 2017 | 37.41 | 37.41 | 36.22 | 36.51 | 4,164,687 | -0.77(-2.06%) |
Jul 31, 2017 | 37.30 | 37.58 | 37.14 | 37.28 | 2,110,983 | +0.15(+0.40%) |
Jul 28, 2017 | 36.98 | 37.26 | 36.86 | 37.13 | 2,530,219 | +0.01(+0.03%) |
Jul 27, 2017 | 37.18 | 37.43 | 36.85 | 37.12 | 2,735,405 | -0.22(-0.58%) |
Jul 26, 2017 | 37.43 | 37.77 | 37.24 | 37.34 | 3,139,029 | -0.04(-0.12%) |
Jul 25, 2017 | 38.12 | 38.30 | 36.63 | 37.38 | 8,110,212 | -0.27(-0.72%) |
Jul 24, 2017 | 37.62 | 37.81 | 37.37 | 37.65 | 4,950,128 | +0.15(+0.39%) |
Jul 21, 2017 | 37.17 | 37.60 | 37.10 | 37.51 | 2,816,813 | +0.17(+0.47%) |
Jul 20, 2017 | 37.77 | 37.13 | 37.33 | 2,689,668 | +0.01(+0.03%) | |
Jul 19, 2017 | 37.07 | 37.37 | 36.90 | 37.32 | 2,738,314 | +0.04(+0.12%) |
Jul 18, 2017 | 37.09 | 37.31 | 36.97 | 37.28 | 2,172,904 | +0.12(+0.32%) |
Jul 17, 2017 | 37.39 | 37.51 | 37.11 | 37.16 | 2,592,269 | -0.23(-0.61%) |
Jul 14, 2017 | 36.96 | 37.51 | 36.94 | 37.39 | 1,741,136 | +0.21(+0.57%) |
Jul 13, 2017 | 37.38 | 37.47 | 37.08 | 37.18 | 2,809,195 | -0.14(-0.38%) |
Jul 12, 2017 | 37.67 | 37.88 | 37.30 | 37.32 | 2,534,593 | +0.00(+0.00%) |
Jul 11, 2017 | 37.25 | 37.51 | 37.05 | 37.32 | 3,096,446 | +0.02(+0.06%) |
Jul 10, 2017 | 36.74 | 37.55 | 36.71 | 37.30 | 4,029,149 | +0.47(+1.27%) |
Jul 07, 2017 | 36.72 | 37.09 | 36.40 | 36.83 | 2,726,852 | +0.23(+0.62%) |
Jul 06, 2017 | 36.17 | 37.03 | 36.12 | 36.60 | 5,939,141 | +0.44(+1.22%) |
Jul 05, 2017 | 36.58 | 36.68 | 35.86 | 36.16 | 4,650,766 | -0.33(-0.91%) |
Jul 03, 2017 | 36.17 | 36.72 | 36.15 | 36.49 | 2,604,226 | +0.52(+1.45%) |
Jun 30, 2017 | 36.02 | 36.16 | 35.61 | 35.97 | 3,878,653 | +0.40(+1.12%) |
Jun 29, 2017 | 35.59 | 35.93 | 35.23 | 35.57 | 4,876,764 | -0.03(-0.08%) |
Jun 28, 2017 | 34.34 | 35.67 | 34.29 | 35.60 | 3,710,246 | +1.39(+4.08%) |
Jun 27, 2017 | 34.37 | 34.73 | 34.19 | 34.20 | 2,478,407 | -0.21(-0.62%) |
Jun 26, 2017 | 34.19 | 34.48 | 34.08 | 34.41 | 2,237,162 | +0.37(+1.09%) |
Jun 23, 2017 | 34.19 | 34.40 | 34.03 | 34.04 | 3,166,417 | -0.13(-0.38%) |
Jun 22, 2017 | 34.07 | 34.36 | 33.94 | 34.17 | 2,001,841 | +0.00(+0.00%) |
Jun 21, 2017 | 34.81 | 34.82 | 34.08 | 34.17 | 2,700,437 | -0.68(-1.94%) |
Jun 20, 2017 | 35.39 | 35.41 | 34.84 | 34.85 | 1,910,847 | -0.65(-1.84%) |
Jun 19, 2017 | 35.65 | 35.65 | 35.29 | 35.50 | 2,970,840 | -0.01(-0.03%) |
Jun 16, 2017 | 35.42 | 35.53 | 35.10 | 35.51 | 4,135,017 | +0.05(+0.15%) |
Jun 15, 2017 | 35.12 | 35.54 | 34.94 | 35.46 | 3,203,382 | +0.66(+1.91%) |
Jun 14, 2017 | 34.93 | 35.27 | 34.57 | 34.80 | 2,603,692 | -0.24(-0.68%) |
Jun 13, 2017 | 35.25 | 35.37 | 34.96 | 35.03 | 2,437,036 | -0.13(-0.37%) |
Jun 12, 2017 | 34.70 | 35.36 | 34.70 | 35.17 | 2,983,256 | +0.30(+0.87%) |
Jun 09, 2017 | 34.86 | 35.11 | 34.76 | 34.86 | 1,976,647 | +0.02(+0.06%) |
Jun 08, 2017 | 34.64 | 35.00 | 34.53 | 34.84 | 3,022,985 | +0.28(+0.82%) |
Jun 07, 2017 | 34.97 | 35.13 | 34.24 | 34.56 | 3,437,471 | -0.36(-1.04%) |
Jun 06, 2017 | 35.05 | 35.48 | 34.63 | 34.92 | 6,779,611 | +0.98(+2.89%) |
Jun 05, 2017 | 34.27 | 34.31 | 33.73 | 33.94 | 4,719,247 | -0.45(-1.31%) |
Jun 02, 2017 | 34.67 | 35.09 | 34.29 | 34.39 | 6,491,110 | -0.29(-0.85%) |