Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.65 | 36.14 | 35.54 | 36.08 | 2,051,115 | +0.62(+1.75%) |
Aug 30, 2017 | 35.14 | 35.59 | 35.03 | 35.46 | 1,378,475 | +0.31(+0.88%) |
Aug 29, 2017 | 35.16 | 35.33 | 35.00 | 35.15 | 1,129,184 | -0.35(-0.99%) |
Aug 28, 2017 | 35.53 | 35.81 | 35.29 | 35.50 | 1,326,930 | +0.14(+0.40%) |
Aug 25, 2017 | 36.00 | 36.10 | 35.33 | 35.36 | 1,043,627 | -0.49(-1.37%) |
Aug 24, 2017 | 35.74 | 36.12 | 35.72 | 35.85 | 2,103,856 | +0.32(+0.90%) |
Aug 23, 2017 | 35.68 | 35.92 | 35.47 | 35.53 | 2,088,299 | -0.44(-1.22%) |
Aug 22, 2017 | 35.61 | 36.03 | 35.56 | 35.97 | 2,332,866 | +0.46(+1.30%) |
Aug 21, 2017 | 35.26 | 35.55 | 35.11 | 35.51 | 1,490,817 | +0.27(+0.77%) |
Aug 18, 2017 | 34.66 | 35.36 | 34.38 | 35.24 | 2,944,149 | +0.33(+0.95%) |
Aug 17, 2017 | 35.64 | 35.64 | 34.82 | 34.91 | 2,754,019 | -0.86(-2.40%) |
Aug 16, 2017 | 36.24 | 36.48 | 35.51 | 35.77 | 1,443,607 | -0.36(-1.00%) |
Aug 15, 2017 | 35.91 | 36.17 | 35.60 | 36.13 | 2,301,643 | +0.08(+0.22%) |
Aug 14, 2017 | 36.10 | 36.48 | 35.95 | 36.05 | 1,454,198 | +0.28(+0.78%) |
Aug 11, 2017 | 35.66 | 36.08 | 35.42 | 35.77 | 1,495,917 | +0.12(+0.34%) |
Aug 10, 2017 | 36.57 | 36.84 | 35.55 | 35.65 | 2,039,055 | -1.23(-3.34%) |
Aug 09, 2017 | 36.63 | 36.94 | 36.51 | 36.88 | 1,278,697 | +0.06(+0.16%) |
Aug 08, 2017 | 37.34 | 37.45 | 36.68 | 36.82 | 1,631,947 | -0.66(-1.76%) |
Aug 07, 2017 | 37.30 | 37.51 | 37.16 | 37.48 | 1,196,877 | +0.16(+0.43%) |
Aug 04, 2017 | 37.62 | 37.62 | 37.28 | 37.32 | 1,155,172 | -0.12(-0.32%) |
Aug 03, 2017 | 37.74 | 37.96 | 37.41 | 37.44 | 1,292,228 | -0.36(-0.95%) |
Aug 02, 2017 | 37.68 | 38.07 | 37.44 | 37.80 | 1,522,243 | +0.08(+0.21%) |
Aug 01, 2017 | 38.28 | 38.32 | 37.59 | 37.72 | 1,516,605 | -0.27(-0.71%) |
Jul 31, 2017 | 37.82 | 38.07 | 37.58 | 37.99 | 1,630,756 | +0.36(+0.96%) |
Jul 28, 2017 | 37.79 | 38.02 | 37.29 | 37.63 | 2,112,988 | -0.06(-0.16%) |
Jul 27, 2017 | 38.74 | 38.99 | 37.09 | 37.69 | 2,780,412 | -0.65(-1.70%) |
Jul 26, 2017 | 38.44 | 38.61 | 38.01 | 38.34 | 2,427,368 | -0.08(-0.21%) |
Jul 25, 2017 | 38.49 | 38.61 | 38.18 | 38.42 | 1,596,966 | +0.13(+0.34%) |
Jul 24, 2017 | 37.89 | 38.32 | 37.79 | 38.29 | 1,225,912 | +0.39(+1.03%) |
Jul 21, 2017 | 37.90 | 37.95 | 37.65 | 37.90 | 1,267,163 | +0.01(+0.03%) |
Jul 20, 2017 | 37.87 | 38.07 | 37.72 | 37.89 | 1,252,318 | +0.07(+0.19%) |
Jul 19, 2017 | 37.18 | 37.93 | 37.18 | 37.82 | 1,230,052 | +0.68(+1.83%) |
Jul 18, 2017 | 36.79 | 37.21 | 36.68 | 37.14 | 1,248,237 | +0.22(+0.60%) |
Jul 17, 2017 | 37.17 | 37.33 | 36.88 | 36.92 | 1,615,128 | -0.24(-0.65%) |
Jul 14, 2017 | 36.82 | 37.22 | 36.80 | 37.16 | 1,170,532 | +0.22(+0.60%) |
Jul 13, 2017 | 36.97 | 37.13 | 36.89 | 36.94 | 1,967,974 | +0.05(+0.14%) |
Jul 12, 2017 | 36.79 | 37.21 | 36.79 | 36.89 | 1,794,314 | +0.24(+0.65%) |
Jul 11, 2017 | 36.84 | 36.86 | 36.38 | 36.65 | 1,273,171 | -0.12(-0.33%) |
Jul 10, 2017 | 36.61 | 36.90 | 36.55 | 36.77 | 1,557,744 | +0.16(+0.44%) |
Jul 07, 2017 | 36.40 | 36.83 | 36.17 | 36.61 | 1,727,272 | +0.45(+1.24%) |
Jul 06, 2017 | 36.53 | 36.73 | 36.11 | 36.16 | 1,766,824 | -0.61(-1.66%) |
Jul 05, 2017 | 36.86 | 37.00 | 36.48 | 36.77 | 2,517,391 | -0.17(-0.46%) |
Jul 03, 2017 | 36.67 | 37.02 | 36.55 | 36.94 | 969,334 | +0.54(+1.48%) |
Jun 30, 2017 | 36.72 | 36.81 | 36.39 | 36.40 | 2,586,209 | -0.25(-0.68%) |
Jun 29, 2017 | 37.47 | 37.47 | 36.41 | 36.65 | 2,171,484 | -0.48(-1.29%) |
Jun 28, 2017 | 36.85 | 37.25 | 36.51 | 37.13 | 1,794,625 | +0.73(+2.01%) |
Jun 27, 2017 | 36.49 | 36.67 | 36.33 | 36.40 | 1,507,374 | -0.08(-0.22%) |
Jun 26, 2017 | 35.47 | 36.60 | 35.29 | 36.48 | 2,747,682 | +1.13(+3.20%) |
Jun 23, 2017 | 35.36 | 35.37 | 34.65 | 35.35 | 5,410,747 | +0.05(+0.14%) |
Jun 22, 2017 | 35.07 | 35.49 | 34.70 | 35.30 | 1,149,444 | +0.16(+0.46%) |
Jun 21, 2017 | 35.58 | 35.67 | 35.08 | 35.14 | 1,016,821 | -0.41(-1.15%) |
Jun 20, 2017 | 35.68 | 35.82 | 35.44 | 35.55 | 1,009,048 | -0.21(-0.59%) |
Jun 19, 2017 | 35.16 | 35.78 | 35.13 | 35.76 | 1,182,665 | +0.71(+2.03%) |
Jun 16, 2017 | 35.32 | 35.32 | 34.77 | 35.05 | 2,612,411 | -0.04(-0.11%) |
Jun 15, 2017 | 35.10 | 35.36 | 34.84 | 35.09 | 1,627,128 | -0.38(-1.07%) |
Jun 14, 2017 | 35.15 | 35.48 | 35.02 | 35.47 | 1,397,493 | +0.23(+0.65%) |
Jun 13, 2017 | 35.43 | 35.49 | 35.07 | 35.24 | 1,179,261 | -0.21(-0.59%) |
Jun 12, 2017 | 34.90 | 35.46 | 34.78 | 35.45 | 1,912,769 | +0.51(+1.46%) |
Jun 09, 2017 | 34.87 | 35.13 | 34.64 | 34.94 | 2,249,878 | +0.34(+0.98%) |
Jun 08, 2017 | 34.69 | 34.36 | 34.60 | 1,559,515 | -0.01(-0.03%) | |
Jun 07, 2017 | 34.61 | 34.69 | 34.34 | 34.61 | 1,490,590 | +0.20(+0.58%) |
Jun 06, 2017 | 34.96 | 35.00 | 34.38 | 34.41 | 1,581,080 | -0.73(-2.08%) |
Jun 05, 2017 | 35.41 | 35.41 | 35.09 | 35.14 | 1,323,669 | -0.33(-0.93%) |
Jun 02, 2017 | 35.53 | 35.72 | 35.37 | 35.47 | 1,707,039 | -0.09(-0.25%) |