Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.91 | 39.23 | 38.78 | 38.85 | 3,247,518 | -0.04(-0.10%) |
Aug 30, 2017 | 39.09 | 39.14 | 38.43 | 38.89 | 3,337,976 | -0.18(-0.46%) |
Aug 29, 2017 | 39.19 | 39.27 | 38.94 | 39.07 | 2,226,231 | -0.29(-0.74%) |
Aug 28, 2017 | 39.59 | 39.59 | 39.13 | 39.36 | 1,555,134 | -0.13(-0.33%) |
Aug 25, 2017 | 39.39 | 39.64 | 39.32 | 39.49 | 1,521,676 | +0.22(+0.56%) |
Aug 24, 2017 | 39.08 | 39.40 | 39.00 | 39.27 | 2,262,391 | +0.21(+0.54%) |
Aug 23, 2017 | 39.30 | 39.45 | 38.64 | 39.06 | 3,578,719 | -0.64(-1.61%) |
Aug 22, 2017 | 39.11 | 39.75 | 39.11 | 39.70 | 2,052,799 | +0.35(+0.89%) |
Aug 21, 2017 | 39.66 | 39.66 | 39.19 | 39.35 | 1,622,602 | -0.31(-0.78%) |
Aug 18, 2017 | 39.90 | 40.02 | 39.45 | 39.66 | 1,885,536 | -0.35(-0.87%) |
Aug 17, 2017 | 40.59 | 40.59 | 39.94 | 40.01 | 3,177,210 | -0.46(-1.14%) |
Aug 16, 2017 | 40.94 | 41.07 | 40.31 | 40.47 | 2,383,988 | -0.47(-1.15%) |
Aug 15, 2017 | 40.79 | 41.07 | 40.61 | 40.94 | 1,270,522 | +0.04(+0.10%) |
Aug 14, 2017 | 40.94 | 41.21 | 40.79 | 40.90 | 2,116,161 | +0.11(+0.27%) |
Aug 11, 2017 | 41.12 | 41.33 | 40.74 | 40.79 | 1,581,901 | -0.38(-0.92%) |
Aug 10, 2017 | 42.31 | 42.49 | 41.15 | 41.17 | 2,368,477 | -1.21(-2.86%) |
Aug 09, 2017 | 41.86 | 42.39 | 41.80 | 42.38 | 2,200,167 | +0.44(+1.05%) |
Aug 08, 2017 | 43.08 | 43.14 | 41.83 | 41.94 | 2,849,451 | -1.14(-2.65%) |
Aug 07, 2017 | 42.50 | 43.15 | 41.83 | 43.08 | 2,803,103 | +0.71(+1.68%) |
Aug 04, 2017 | 43.13 | 43.30 | 42.30 | 42.37 | 2,932,720 | -0.62(-1.44%) |
Aug 03, 2017 | 43.27 | 43.43 | 42.88 | 42.99 | 2,138,387 | -0.26(-0.60%) |
Aug 02, 2017 | 42.91 | 43.27 | 42.66 | 43.25 | 3,514,488 | +0.29(+0.68%) |
Aug 01, 2017 | 43.22 | 43.61 | 42.89 | 42.96 | 4,835,969 | -0.05(-0.12%) |
Jul 31, 2017 | 41.99 | 43.30 | 41.91 | 43.01 | 5,989,535 | +1.21(+2.89%) |
Jul 28, 2017 | 41.28 | 41.97 | 40.89 | 41.80 | 5,656,213 | +0.59(+1.43%) |
Jul 27, 2017 | 39.39 | 41.27 | 39.34 | 41.21 | 6,365,180 | +1.32(+3.31%) |
Jul 26, 2017 | 38.80 | 40.21 | 38.71 | 39.89 | 5,207,074 | +1.27(+3.29%) |
Jul 25, 2017 | 39.88 | 39.88 | 38.54 | 38.62 | 4,120,348 | -1.21(-3.04%) |
Jul 24, 2017 | 39.39 | 39.96 | 39.10 | 39.83 | 3,005,858 | +0.41(+1.04%) |
Jul 21, 2017 | 38.87 | 39.49 | 38.83 | 39.42 | 1,787,536 | +0.51(+1.31%) |
Jul 20, 2017 | 38.52 | 39.12 | 38.36 | 38.91 | 2,480,781 | +0.32(+0.83%) |
Jul 19, 2017 | 38.95 | 39.04 | 38.58 | 38.59 | 3,040,897 | -0.40(-1.03%) |
Jul 18, 2017 | 39.07 | 39.19 | 38.74 | 38.99 | 2,285,893 | -0.02(-0.05%) |
Jul 17, 2017 | 38.59 | 39.17 | 38.54 | 39.01 | 2,146,332 | +0.36(+0.93%) |
Jul 14, 2017 | 38.29 | 38.92 | 38.18 | 38.65 | 1,607,293 | +0.38(+0.99%) |
Jul 13, 2017 | 37.85 | 38.34 | 37.74 | 38.27 | 2,253,889 | +0.40(+1.06%) |
Jul 12, 2017 | 37.49 | 37.92 | 37.38 | 37.87 | 2,848,920 | +0.71(+1.91%) |
Jul 11, 2017 | 37.45 | 37.73 | 36.98 | 37.16 | 1,975,870 | -0.34(-0.91%) |
Jul 10, 2017 | 37.50 | 37.65 | 37.27 | 37.50 | 1,831,930 | +0.00(+0.00%) |
Jul 07, 2017 | 37.60 | 37.67 | 37.13 | 37.50 | 2,099,246 | +0.01(+0.03%) |
Jul 06, 2017 | 37.85 | 37.93 | 37.44 | 37.49 | 2,283,664 | -0.48(-1.26%) |
Jul 05, 2017 | 38.37 | 38.60 | 37.90 | 37.97 | 2,343,949 | -0.48(-1.25%) |
Jul 03, 2017 | 38.68 | 38.90 | 38.36 | 38.45 | 1,173,960 | -0.21(-0.54%) |
Jun 30, 2017 | 38.73 | 38.82 | 38.48 | 38.66 | 1,701,509 | +0.09(+0.23%) |
Jun 29, 2017 | 38.98 | 39.04 | 38.31 | 38.57 | 1,597,864 | -0.41(-1.05%) |
Jun 28, 2017 | 39.21 | 39.45 | 38.79 | 38.98 | 1,989,771 | +0.04(+0.10%) |
Jun 27, 2017 | 38.64 | 39.07 | 38.47 | 38.94 | 3,563,655 | +0.18(+0.46%) |
Jun 26, 2017 | 37.63 | 38.98 | 37.33 | 38.76 | 4,652,933 | +1.30(+3.47%) |
Jun 23, 2017 | 37.15 | 37.48 | 37.00 | 37.46 | 7,114,160 | +0.32(+0.86%) |
Jun 22, 2017 | 37.25 | 37.45 | 36.96 | 37.14 | 2,478,825 | -0.09(-0.24%) |
Jun 21, 2017 | 38.25 | 38.33 | 37.11 | 37.23 | 3,876,524 | -0.92(-2.41%) |
Jun 20, 2017 | 38.50 | 38.55 | 38.14 | 38.15 | 1,087,122 | -0.62(-1.60%) |
Jun 19, 2017 | 38.51 | 38.90 | 38.45 | 38.77 | 1,586,594 | +0.42(+1.10%) |
Jun 16, 2017 | 38.34 | 38.50 | 38.09 | 38.35 | 2,923,682 | -0.10(-0.26%) |
Jun 15, 2017 | 38.39 | 38.55 | 38.12 | 38.45 | 1,870,669 | -0.21(-0.54%) |
Jun 14, 2017 | 39.05 | 39.19 | 38.49 | 38.66 | 1,917,664 | -0.18(-0.46%) |
Jun 13, 2017 | 38.34 | 38.95 | 38.19 | 38.84 | 2,895,478 | +0.61(+1.60%) |
Jun 12, 2017 | 37.61 | 38.34 | 37.51 | 38.23 | 4,245,604 | +0.56(+1.49%) |
Jun 09, 2017 | 37.21 | 37.71 | 37.07 | 37.67 | 3,694,172 | +0.45(+1.21%) |
Jun 08, 2017 | 37.82 | 36.99 | 37.22 | 6,592,801 | -0.64(-1.69%) | |
Jun 07, 2017 | 38.70 | 38.73 | 37.83 | 37.86 | 4,068,440 | -0.85(-2.20%) |
Jun 06, 2017 | 38.45 | 38.89 | 38.27 | 38.71 | 3,571,052 | +0.18(+0.47%) |
Jun 05, 2017 | 38.80 | 39.25 | 38.46 | 38.53 | 5,151,840 | -0.52(-1.33%) |
Jun 02, 2017 | 39.00 | 39.17 | 38.63 | 39.05 | 2,324,081 | +0.07(+0.18%) |