Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.28 | 36.50 | 36.11 | 36.34 | 8,164,043 | +0.30(+0.83%) |
Aug 30, 2017 | 35.80 | 36.11 | 35.65 | 36.04 | 5,081,008 | +0.36(+1.00%) |
Aug 29, 2017 | 35.51 | 35.99 | 35.28 | 35.69 | 9,022,307 | -0.33(-0.91%) |
Aug 28, 2017 | 36.29 | 36.30 | 35.87 | 36.01 | 3,614,413 | -0.20(-0.55%) |
Aug 25, 2017 | 36.24 | 36.45 | 36.10 | 36.21 | 3,416,815 | +0.11(+0.30%) |
Aug 24, 2017 | 36.43 | 36.43 | 36.09 | 36.10 | 3,957,547 | -0.11(-0.30%) |
Aug 23, 2017 | 35.90 | 36.36 | 35.70 | 36.21 | 4,822,488 | -0.01(-0.03%) |
Aug 22, 2017 | 36.01 | 36.37 | 35.88 | 36.22 | 5,407,492 | +0.46(+1.27%) |
Aug 21, 2017 | 35.90 | 35.92 | 35.53 | 35.77 | 5,737,824 | -0.22(-0.61%) |
Aug 18, 2017 | 35.99 | 36.35 | 35.76 | 35.99 | 7,215,573 | -0.15(-0.40%) |
Aug 17, 2017 | 36.99 | 37.05 | 36.11 | 36.13 | 6,968,505 | -0.97(-2.63%) |
Aug 16, 2017 | 37.43 | 37.55 | 36.98 | 37.11 | 4,957,747 | -0.17(-0.46%) |
Aug 15, 2017 | 37.84 | 37.88 | 36.91 | 37.28 | 6,223,670 | -0.17(-0.46%) |
Aug 14, 2017 | 37.54 | 37.78 | 37.31 | 37.45 | 4,573,984 | +0.43(+1.16%) |
Aug 11, 2017 | 37.07 | 37.23 | 36.87 | 37.02 | 5,376,256 | +0.04(+0.10%) |
Aug 10, 2017 | 37.88 | 37.89 | 36.98 | 36.99 | 7,366,084 | -1.28(-3.36%) |
Aug 09, 2017 | 38.36 | 38.60 | 37.97 | 38.27 | 6,551,644 | -0.56(-1.45%) |
Aug 08, 2017 | 38.85 | 39.32 | 38.69 | 38.84 | 5,881,354 | -0.15(-0.37%) |
Aug 07, 2017 | 39.25 | 39.28 | 38.90 | 38.98 | 2,940,538 | -0.21(-0.53%) |
Aug 04, 2017 | 39.80 | 39.15 | 39.19 | 4,958,350 | +0.21(+0.54%) | |
Aug 03, 2017 | 38.94 | 39.11 | 38.72 | 38.98 | 6,472,413 | -0.13(-0.33%) |
Aug 02, 2017 | 39.15 | 39.27 | 38.86 | 39.11 | 10,437,873 | -0.10(-0.26%) |
Aug 01, 2017 | 39.25 | 39.44 | 39.06 | 39.21 | 7,283,777 | +0.21(+0.54%) |
Jul 31, 2017 | 38.81 | 39.08 | 38.61 | 39.00 | 6,689,421 | +0.32(+0.82%) |
Jul 28, 2017 | 38.71 | 38.85 | 38.43 | 38.68 | 5,714,682 | +0.01(+0.02%) |
Jul 27, 2017 | 39.00 | 39.17 | 38.35 | 38.67 | 9,389,594 | -0.22(-0.56%) |
Jul 26, 2017 | 39.13 | 39.15 | 38.80 | 38.89 | 9,426,389 | -0.15(-0.40%) |
Jul 25, 2017 | 38.67 | 39.14 | 38.61 | 39.05 | 8,071,526 | +0.90(+2.36%) |
Jul 24, 2017 | 38.09 | 38.34 | 37.97 | 38.15 | 7,172,029 | -0.17(-0.45%) |
Jul 21, 2017 | 38.18 | 38.57 | 37.92 | 38.32 | 8,197,623 | +0.01(+0.02%) |
Jul 20, 2017 | 38.25 | 38.40 | 38.12 | 38.31 | 7,780,417 | -0.03(-0.07%) |
Jul 19, 2017 | 39.15 | 39.23 | 38.17 | 38.34 | 8,803,088 | -0.63(-1.61%) |
Jul 18, 2017 | 38.63 | 39.15 | 38.42 | 38.96 | 7,884,720 | -0.06(-0.16%) |
Jul 17, 2017 | 39.10 | 39.13 | 38.77 | 39.03 | 7,456,446 | -0.10(-0.26%) |
Jul 14, 2017 | 38.73 | 39.33 | 38.61 | 39.13 | 6,638,752 | -0.13(-0.32%) |
Jul 13, 2017 | 39.19 | 39.48 | 39.07 | 39.25 | 4,978,890 | +0.12(+0.30%) |
Jul 12, 2017 | 39.09 | 39.29 | 38.85 | 39.14 | 6,739,218 | -0.05(-0.12%) |
Jul 11, 2017 | 39.35 | 39.40 | 38.88 | 39.18 | 6,684,847 | -0.48(-1.21%) |
Jul 10, 2017 | 39.28 | 39.79 | 39.20 | 39.66 | 4,156,779 | +0.28(+0.72%) |
Jul 07, 2017 | 39.70 | 39.72 | 39.26 | 39.38 | 5,189,814 | -0.15(-0.37%) |
Jul 06, 2017 | 39.65 | 39.95 | 39.42 | 39.53 | 8,693,345 | -0.18(-0.46%) |
Jul 05, 2017 | 39.68 | 40.07 | 39.57 | 39.71 | 8,085,639 | +0.18(+0.46%) |
Jul 03, 2017 | 39.28 | 39.67 | 39.17 | 39.53 | 5,785,339 | +0.47(+1.21%) |
Jun 30, 2017 | 39.44 | 39.56 | 38.93 | 39.05 | 7,954,305 | -0.05(-0.12%) |
Jun 29, 2017 | 39.89 | 40.09 | 38.80 | 39.10 | 9,728,403 | +0.15(+0.37%) |
Jun 28, 2017 | 39.12 | 39.32 | 38.88 | 38.95 | 9,727,579 | +0.21(+0.54%) |
Jun 27, 2017 | 38.44 | 39.35 | 38.25 | 38.75 | 9,371,551 | +0.70(+1.84%) |
Jun 26, 2017 | 37.95 | 38.27 | 37.59 | 38.05 | 5,789,542 | +0.21(+0.55%) |
Jun 23, 2017 | 38.12 | 38.12 | 37.60 | 37.84 | 9,310,724 | -0.01(-0.02%) |
Jun 22, 2017 | 37.84 | 38.04 | 37.66 | 37.85 | 6,384,632 | -0.11(-0.29%) |
Jun 21, 2017 | 38.36 | 38.36 | 37.82 | 37.95 | 6,998,352 | -0.35(-0.93%) |
Jun 20, 2017 | 38.48 | 38.56 | 38.18 | 38.31 | 7,605,014 | -0.29(-0.75%) |
Jun 19, 2017 | 38.38 | 38.74 | 38.31 | 38.60 | 5,346,198 | +0.49(+1.29%) |
Jun 16, 2017 | 38.40 | 38.50 | 38.04 | 38.11 | 9,768,659 | -0.18(-0.47%) |
Jun 15, 2017 | 38.17 | 38.73 | 37.95 | 38.29 | 7,361,204 | -0.16(-0.43%) |
Jun 14, 2017 | 37.73 | 38.48 | 37.37 | 38.45 | 9,966,223 | +0.23(+0.59%) |
Jun 13, 2017 | 38.17 | 38.50 | 38.07 | 38.23 | 7,489,151 | +0.15(+0.41%) |
Jun 12, 2017 | 37.61 | 38.11 | 37.55 | 38.07 | 8,884,531 | +0.54(+1.43%) |
Jun 09, 2017 | 36.53 | 37.57 | 36.33 | 37.54 | 12,751,831 | +1.39(+3.85%) |
Jun 08, 2017 | 36.37 | 35.25 | 36.15 | 9,447,534 | +0.81(+2.29%) | |
Jun 07, 2017 | 35.23 | 35.70 | 35.13 | 35.34 | 6,380,943 | +0.14(+0.39%) |
Jun 06, 2017 | 35.18 | 35.35 | 34.85 | 35.20 | 8,126,181 | -0.35(-0.97%) |
Jun 05, 2017 | 35.45 | 35.82 | 35.43 | 35.55 | 6,550,358 | +0.14(+0.39%) |
Jun 02, 2017 | 35.63 | 35.81 | 35.17 | 35.41 | 9,649,802 | -0.68(-1.89%) |