Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.36 | 35.53 | 34.92 | 34.99 | 1,819,158 | -0.27(-0.75%) |
Aug 30, 2017 | 34.91 | 35.29 | 34.56 | 35.26 | 1,374,667 | +0.28(+0.80%) |
Aug 29, 2017 | 35.26 | 35.57 | 34.79 | 34.98 | 1,202,125 | -0.22(-0.62%) |
Aug 28, 2017 | 36.05 | 36.09 | 35.11 | 35.20 | 1,504,914 | -0.78(-2.17%) |
Aug 25, 2017 | 35.56 | 36.11 | 35.17 | 35.98 | 1,996,416 | +0.58(+1.65%) |
Aug 24, 2017 | 36.09 | 36.72 | 35.36 | 35.40 | 1,648,589 | -0.27(-0.74%) |
Aug 23, 2017 | 35.28 | 35.72 | 35.08 | 35.66 | 3,487,907 | +0.50(+1.41%) |
Aug 22, 2017 | 35.38 | 35.53 | 35.10 | 35.16 | 1,600,683 | -0.13(-0.38%) |
Aug 21, 2017 | 35.25 | 35.42 | 34.85 | 35.30 | 2,741,769 | +0.06(+0.17%) |
Aug 18, 2017 | 36.00 | 36.00 | 34.98 | 35.24 | 3,215,330 | -0.89(-2.46%) |
Aug 17, 2017 | 36.42 | 36.80 | 36.10 | 36.13 | 1,768,507 | -0.24(-0.66%) |
Aug 16, 2017 | 36.52 | 36.84 | 36.28 | 36.36 | 3,666,983 | -0.05(-0.13%) |
Aug 15, 2017 | 37.39 | 37.61 | 36.12 | 36.41 | 3,304,596 | -1.19(-3.17%) |
Aug 14, 2017 | 37.37 | 37.93 | 37.10 | 37.60 | 2,193,461 | +0.47(+1.27%) |
Aug 11, 2017 | 37.43 | 37.88 | 36.58 | 37.13 | 2,570,570 | -0.77(-2.02%) |
Aug 10, 2017 | 38.97 | 38.97 | 37.89 | 37.90 | 2,725,316 | -1.18(-3.02%) |
Aug 09, 2017 | 39.21 | 39.35 | 38.58 | 39.08 | 1,084,512 | +0.06(+0.15%) |
Aug 08, 2017 | 39.59 | 39.82 | 38.66 | 39.02 | 1,627,158 | -0.66(-1.67%) |
Aug 07, 2017 | 38.87 | 39.71 | 38.60 | 39.68 | 2,666,492 | +0.83(+2.14%) |
Aug 04, 2017 | 37.30 | 38.98 | 37.24 | 38.85 | 2,700,776 | +1.58(+4.25%) |
Aug 03, 2017 | 36.88 | 38.25 | 36.66 | 37.26 | 4,181,760 | +0.90(+2.47%) |
Aug 02, 2017 | 37.62 | 37.66 | 35.99 | 36.36 | 3,742,765 | -1.54(-4.08%) |
Aug 01, 2017 | 37.92 | 38.37 | 37.37 | 37.91 | 2,077,963 | +0.34(+0.91%) |
Jul 31, 2017 | 37.96 | 38.04 | 37.33 | 37.57 | 4,000,900 | -0.30(-0.80%) |
Jul 28, 2017 | 39.92 | 39.92 | 37.81 | 37.87 | 2,355,976 | -2.21(-5.52%) |
Jul 27, 2017 | 39.38 | 40.29 | 39.07 | 40.08 | 1,673,093 | +0.58(+1.46%) |
Jul 26, 2017 | 38.84 | 39.55 | 38.64 | 39.51 | 2,143,170 | +0.73(+1.87%) |
Jul 25, 2017 | 38.28 | 38.81 | 37.98 | 38.78 | 1,843,625 | +0.58(+1.53%) |
Jul 24, 2017 | 38.54 | 38.60 | 38.07 | 38.20 | 1,229,796 | -0.29(-0.77%) |
Jul 21, 2017 | 38.52 | 38.73 | 38.01 | 38.49 | 1,214,298 | -0.09(-0.22%) |
Jul 20, 2017 | 38.69 | 38.28 | 38.58 | 1,218,715 | +0.21(+0.55%) | |
Jul 19, 2017 | 38.31 | 38.67 | 38.18 | 38.37 | 1,755,356 | +0.09(+0.22%) |
Jul 18, 2017 | 38.59 | 38.66 | 38.01 | 38.28 | 1,785,897 | -0.37(-0.97%) |
Jul 17, 2017 | 38.45 | 38.91 | 38.22 | 38.66 | 1,545,810 | +0.29(+0.75%) |
Jul 14, 2017 | 37.96 | 38.43 | 37.80 | 38.37 | 1,262,907 | +0.67(+1.77%) |
Jul 13, 2017 | 37.36 | 37.90 | 37.36 | 37.70 | 1,507,309 | +0.46(+1.23%) |
Jul 12, 2017 | 37.27 | 38.05 | 37.22 | 37.24 | 1,782,313 | +0.27(+0.74%) |
Jul 11, 2017 | 37.35 | 37.35 | 36.80 | 36.97 | 1,644,502 | -0.39(-1.03%) |
Jul 10, 2017 | 37.63 | 37.67 | 37.24 | 37.35 | 1,443,400 | -0.18(-0.47%) |
Jul 07, 2017 | 37.35 | 37.68 | 37.03 | 37.53 | 1,440,569 | +0.26(+0.68%) |
Jul 06, 2017 | 37.77 | 37.84 | 36.88 | 37.27 | 2,513,665 | -0.66(-1.74%) |
Jul 05, 2017 | 38.87 | 38.87 | 37.49 | 37.94 | 2,320,137 | -0.97(-2.49%) |
Jul 03, 2017 | 38.28 | 38.97 | 38.13 | 38.90 | 935,192 | +0.90(+2.36%) |
Jun 30, 2017 | 38.81 | 38.96 | 37.81 | 38.01 | 2,085,720 | -0.58(-1.51%) |
Jun 29, 2017 | 38.67 | 39.32 | 38.56 | 38.59 | 1,091,175 | -0.32(-0.82%) |
Jun 28, 2017 | 38.69 | 39.21 | 38.57 | 38.91 | 1,250,278 | +0.40(+1.04%) |
Jun 27, 2017 | 38.19 | 38.75 | 38.19 | 38.51 | 1,109,972 | +0.17(+0.44%) |
Jun 26, 2017 | 37.85 | 38.71 | 37.85 | 38.34 | 1,716,677 | +0.73(+1.95%) |
Jun 23, 2017 | 37.47 | 38.00 | 37.33 | 37.61 | 2,587,251 | +0.19(+0.51%) |
Jun 22, 2017 | 37.05 | 37.49 | 36.71 | 37.42 | 1,818,509 | +0.22(+0.58%) |
Jun 21, 2017 | 37.71 | 37.87 | 37.06 | 37.20 | 1,556,156 | -0.49(-1.30%) |
Jun 20, 2017 | 37.49 | 37.78 | 37.16 | 37.69 | 2,149,539 | +0.07(+0.19%) |
Jun 19, 2017 | 37.98 | 38.10 | 37.48 | 37.62 | 3,260,946 | -0.20(-0.52%) |
Jun 16, 2017 | 38.56 | 38.61 | 37.35 | 37.82 | 3,455,143 | -0.64(-1.65%) |
Jun 15, 2017 | 38.28 | 39.04 | 38.20 | 38.45 | 2,302,375 | -0.08(-0.20%) |
Jun 14, 2017 | 39.17 | 39.25 | 38.34 | 38.53 | 2,187,047 | -0.35(-0.89%) |
Jun 13, 2017 | 38.72 | 39.38 | 38.14 | 38.88 | 1,672,412 | -0.03(-0.07%) |
Jun 12, 2017 | 38.30 | 39.42 | 38.07 | 38.90 | 1,901,132 | +0.71(+1.85%) |
Jun 09, 2017 | 37.48 | 38.41 | 37.14 | 38.20 | 1,314,968 | +0.74(+1.98%) |
Jun 08, 2017 | 38.34 | 37.41 | 37.46 | 1,213,823 | -0.67(-1.75%) | |
Jun 07, 2017 | 37.62 | 38.51 | 37.54 | 38.13 | 1,807,775 | +0.56(+1.50%) |
Jun 06, 2017 | 37.22 | 37.79 | 36.70 | 37.56 | 1,623,507 | +0.38(+1.02%) |
Jun 05, 2017 | 37.59 | 37.67 | 36.78 | 37.18 | 1,843,512 | -0.65(-1.73%) |
Jun 02, 2017 | 38.24 | 38.42 | 37.75 | 37.84 | 1,699,560 | -0.33(-0.87%) |