Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.03 | 40.17 | 39.72 | 40.03 | 2,387,777 | +0.10(+0.24%) |
Aug 30, 2017 | 39.66 | 40.06 | 39.60 | 39.93 | 1,196,750 | +0.23(+0.59%) |
Aug 29, 2017 | 39.49 | 39.73 | 39.27 | 39.70 | 1,793,808 | -0.35(-0.88%) |
Aug 28, 2017 | 40.19 | 40.37 | 39.87 | 40.05 | 2,816,024 | -0.04(-0.10%) |
Aug 25, 2017 | 40.05 | 40.38 | 39.95 | 40.09 | 2,884,565 | +0.13(+0.32%) |
Aug 24, 2017 | 39.76 | 40.10 | 39.57 | 39.96 | 2,918,204 | +0.34(+0.86%) |
Aug 23, 2017 | 39.32 | 39.78 | 39.20 | 39.62 | 1,783,498 | -0.05(-0.12%) |
Aug 22, 2017 | 39.00 | 39.85 | 38.94 | 39.67 | 2,332,190 | +0.78(+2.01%) |
Aug 21, 2017 | 38.72 | 38.92 | 38.38 | 38.89 | 2,161,105 | +0.12(+0.30%) |
Aug 18, 2017 | 38.55 | 38.86 | 38.19 | 38.77 | 3,127,790 | +0.11(+0.28%) |
Aug 17, 2017 | 39.30 | 39.39 | 38.65 | 38.66 | 2,398,250 | -0.79(-2.00%) |
Aug 16, 2017 | 39.61 | 39.80 | 39.20 | 39.46 | 1,511,943 | +0.08(+0.20%) |
Aug 15, 2017 | 39.92 | 40.37 | 38.86 | 39.38 | 3,277,759 | -0.17(-0.42%) |
Aug 14, 2017 | 39.60 | 39.88 | 39.23 | 39.54 | 2,521,513 | +0.43(+1.10%) |
Aug 11, 2017 | 39.35 | 39.48 | 38.92 | 39.11 | 1,210,904 | -0.08(-0.20%) |
Aug 10, 2017 | 39.89 | 39.94 | 39.16 | 39.19 | 2,012,199 | -0.98(-2.43%) |
Aug 09, 2017 | 39.87 | 40.19 | 39.59 | 40.17 | 1,145,080 | -0.08(-0.19%) |
Aug 08, 2017 | 40.03 | 40.97 | 40.03 | 40.25 | 1,772,630 | +0.12(+0.29%) |
Aug 07, 2017 | 40.24 | 40.28 | 39.98 | 40.13 | 1,711,804 | -0.10(-0.24%) |
Aug 04, 2017 | 40.32 | 40.62 | 40.18 | 40.23 | 1,263,578 | +0.17(+0.41%) |
Aug 03, 2017 | 40.00 | 40.27 | 39.93 | 40.06 | 1,579,466 | -0.05(-0.12%) |
Aug 02, 2017 | 40.12 | 40.22 | 39.65 | 40.11 | 2,117,667 | -0.07(-0.17%) |
Aug 01, 2017 | 40.24 | 40.24 | 39.87 | 40.18 | 2,837,582 | +0.16(+0.39%) |
Jul 31, 2017 | 40.16 | 40.20 | 39.96 | 40.02 | 1,592,090 | -0.02(-0.05%) |
Jul 28, 2017 | 39.72 | 40.11 | 39.53 | 40.04 | 1,554,941 | +0.29(+0.74%) |
Jul 27, 2017 | 40.25 | 40.35 | 39.50 | 39.75 | 3,785,038 | -0.38(-0.95%) |
Jul 26, 2017 | 40.94 | 40.97 | 40.00 | 40.13 | 3,261,653 | -0.79(-1.93%) |
Jul 25, 2017 | 40.99 | 41.18 | 40.77 | 40.92 | 2,339,540 | +0.43(+1.06%) |
Jul 24, 2017 | 40.91 | 40.97 | 40.39 | 40.49 | 2,379,378 | -0.15(-0.36%) |
Jul 21, 2017 | 39.89 | 40.83 | 39.73 | 40.64 | 6,006,000 | +1.98(+5.13%) |
Jul 20, 2017 | 38.93 | 38.48 | 38.65 | 3,540,405 | -0.07(-0.18%) | |
Jul 19, 2017 | 39.26 | 39.44 | 38.54 | 38.72 | 3,395,326 | -0.39(-1.00%) |
Jul 18, 2017 | 38.44 | 39.20 | 38.44 | 39.11 | 4,284,041 | +0.54(+1.39%) |
Jul 17, 2017 | 38.56 | 38.75 | 38.24 | 38.58 | 1,671,110 | +0.02(+0.05%) |
Jul 14, 2017 | 38.04 | 38.64 | 37.92 | 38.56 | 2,529,589 | +0.09(+0.23%) |
Jul 13, 2017 | 38.03 | 38.55 | 37.92 | 38.47 | 2,479,675 | +0.55(+1.44%) |
Jul 12, 2017 | 37.51 | 38.01 | 37.35 | 37.92 | 2,111,391 | +0.34(+0.91%) |
Jul 11, 2017 | 37.82 | 37.82 | 37.26 | 37.58 | 2,736,290 | -0.18(-0.47%) |
Jul 10, 2017 | 37.60 | 37.83 | 37.32 | 37.76 | 2,390,914 | -0.01(-0.03%) |
Jul 07, 2017 | 37.79 | 37.96 | 37.46 | 37.77 | 2,189,978 | +0.18(+0.47%) |
Jul 06, 2017 | 37.66 | 38.02 | 37.22 | 37.59 | 1,901,257 | -0.19(-0.49%) |
Jul 05, 2017 | 37.68 | 38.22 | 37.55 | 37.78 | 3,063,005 | +0.24(+0.65%) |
Jul 03, 2017 | 37.37 | 37.65 | 37.22 | 37.53 | 1,285,376 | +0.41(+1.10%) |
Jun 30, 2017 | 37.24 | 37.56 | 36.91 | 37.12 | 2,821,957 | +0.34(+0.93%) |
Jun 29, 2017 | 37.42 | 37.60 | 36.46 | 36.78 | 2,339,517 | -0.01(-0.03%) |
Jun 28, 2017 | 36.62 | 37.04 | 36.55 | 36.79 | 2,196,214 | +0.46(+1.26%) |
Jun 27, 2017 | 35.95 | 36.63 | 35.78 | 36.33 | 2,380,610 | +0.52(+1.44%) |
Jun 26, 2017 | 35.43 | 35.87 | 35.23 | 35.81 | 2,402,912 | +0.44(+1.24%) |
Jun 23, 2017 | 35.31 | 35.38 | 2,474,620 | -0.24(-0.69%) | ||
Jun 22, 2017 | 35.81 | 35.92 | 35.57 | 35.62 | 1,417,842 | -0.32(-0.90%) |
Jun 21, 2017 | 36.32 | 36.35 | 35.81 | 35.94 | 1,422,339 | -0.22(-0.62%) |
Jun 20, 2017 | 36.64 | 36.64 | 36.14 | 36.17 | 2,015,829 | -0.56(-1.52%) |
Jun 19, 2017 | 36.47 | 36.75 | 36.34 | 36.72 | 1,773,577 | +0.56(+1.54%) |
Jun 16, 2017 | 36.34 | 36.56 | 36.10 | 36.17 | 3,250,171 | -0.20(-0.54%) |
Jun 15, 2017 | 36.21 | 36.76 | 36.16 | 36.36 | 1,698,262 | -0.13(-0.35%) |
Jun 14, 2017 | 36.08 | 36.59 | 35.68 | 36.49 | 2,738,858 | +0.14(+0.38%) |
Jun 13, 2017 | 36.37 | 36.55 | 36.16 | 36.35 | 1,741,610 | +0.18(+0.49%) |
Jun 12, 2017 | 36.23 | 36.68 | 35.63 | 36.18 | 3,130,536 | +0.12(+0.32%) |
Jun 09, 2017 | 35.78 | 36.54 | 35.77 | 36.06 | 3,940,679 | +0.69(+1.96%) |
Jun 08, 2017 | 34.49 | 35.73 | 34.38 | 35.37 | 2,907,294 | +0.96(+2.78%) |
Jun 07, 2017 | 34.41 | 34.89 | 34.18 | 34.41 | 1,727,405 | +0.22(+0.66%) |
Jun 06, 2017 | 33.92 | 34.37 | 33.76 | 34.18 | 1,605,472 | -0.15(-0.43%) |
Jun 05, 2017 | 33.87 | 34.55 | 33.78 | 34.33 | 2,136,908 | +0.58(+1.71%) |
Jun 02, 2017 | 33.66 | 33.89 | 33.35 | 33.75 | 2,490,640 | -0.33(-0.97%) |