Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.22 | 37.87 | 37.17 | 37.50 | 1,737,523 | +0.28(+0.75%) |
Aug 30, 2017 | 37.42 | 37.89 | 37.17 | 37.22 | 1,737,068 | -0.21(-0.56%) |
Aug 29, 2017 | 37.42 | 37.73 | 37.11 | 37.43 | 1,566,883 | -0.44(-1.15%) |
Aug 28, 2017 | 38.16 | 38.16 | 37.37 | 37.87 | 1,675,484 | -0.24(-0.62%) |
Aug 25, 2017 | 36.89 | 38.68 | 36.89 | 38.10 | 2,235,381 | +1.28(+3.47%) |
Aug 24, 2017 | 38.00 | 38.17 | 36.73 | 36.83 | 2,107,341 | -0.34(-0.93%) |
Aug 23, 2017 | 36.81 | 37.32 | 36.66 | 37.17 | 1,205,730 | +0.07(+0.18%) |
Aug 22, 2017 | 36.74 | 37.23 | 36.61 | 37.11 | 1,090,573 | +0.63(+1.71%) |
Aug 21, 2017 | 36.91 | 37.12 | 36.40 | 36.48 | 1,993,284 | -0.47(-1.26%) |
Aug 18, 2017 | 36.89 | 37.28 | 36.72 | 36.95 | 1,541,712 | -0.09(-0.25%) |
Aug 17, 2017 | 36.89 | 37.26 | 36.51 | 37.04 | 1,548,607 | -0.12(-0.31%) |
Aug 16, 2017 | 37.52 | 38.00 | 37.04 | 37.16 | 1,404,005 | -0.07(-0.18%) |
Aug 15, 2017 | 37.56 | 37.61 | 36.94 | 37.22 | 2,196,034 | -0.58(-1.54%) |
Aug 14, 2017 | 37.85 | 38.23 | 37.47 | 37.81 | 2,706,082 | +0.38(+1.02%) |
Aug 11, 2017 | 36.96 | 38.34 | 36.45 | 37.42 | 7,856,899 | +0.02(+0.07%) |
Aug 10, 2017 | 38.42 | 38.91 | 37.13 | 37.40 | 6,564,548 | -1.68(-4.29%) |
Aug 09, 2017 | 39.17 | 39.35 | 38.61 | 39.07 | 2,206,516 | -0.44(-1.12%) |
Aug 08, 2017 | 40.63 | 40.72 | 39.47 | 39.51 | 1,836,144 | -0.07(-0.17%) |
Aug 07, 2017 | 39.26 | 39.90 | 39.06 | 39.58 | 2,077,674 | +0.57(+1.45%) |
Aug 04, 2017 | 39.15 | 39.44 | 38.73 | 39.01 | 2,506,266 | -0.03(-0.09%) |
Aug 03, 2017 | 38.65 | 39.86 | 38.63 | 39.05 | 3,393,231 | +0.30(+0.77%) |
Aug 02, 2017 | 39.07 | 39.73 | 38.54 | 38.75 | 4,440,215 | -2.04(-5.01%) |
Aug 01, 2017 | 40.46 | 40.84 | 39.97 | 40.79 | 1,112,023 | +0.31(+0.76%) |
Jul 31, 2017 | 40.81 | 40.82 | 40.01 | 40.48 | 1,446,445 | +0.01(+0.02%) |
Jul 28, 2017 | 41.00 | 41.07 | 39.92 | 40.47 | 2,582,817 | -0.34(-0.84%) |
Jul 27, 2017 | 39.86 | 41.94 | 39.61 | 40.81 | 4,757,712 | +0.93(+2.32%) |
Jul 26, 2017 | 40.20 | 40.20 | 39.56 | 39.89 | 1,205,776 | -0.19(-0.48%) |
Jul 25, 2017 | 39.31 | 40.58 | 39.24 | 40.08 | 2,474,875 | +0.99(+2.54%) |
Jul 24, 2017 | 39.38 | 39.49 | 39.01 | 39.09 | 1,191,672 | -0.45(-1.14%) |
Jul 21, 2017 | 39.26 | 39.56 | 38.86 | 39.54 | 938,145 | +0.28(+0.72%) |
Jul 20, 2017 | 39.25 | 39.44 | 38.69 | 39.26 | 914,736 | +0.13(+0.34%) |
Jul 19, 2017 | 38.71 | 39.26 | 38.53 | 39.12 | 1,337,191 | +0.56(+1.45%) |
Jul 18, 2017 | 39.29 | 39.56 | 38.31 | 38.56 | 2,050,649 | -0.95(-2.40%) |
Jul 17, 2017 | 39.06 | 39.89 | 39.02 | 39.51 | 1,321,015 | +0.47(+1.20%) |
Jul 14, 2017 | 39.47 | 39.55 | 38.78 | 39.05 | 1,611,956 | -0.40(-1.01%) |
Jul 13, 2017 | 39.09 | 40.18 | 39.08 | 39.45 | 3,013,420 | +0.60(+1.54%) |
Jul 12, 2017 | 38.76 | 39.09 | 38.48 | 38.85 | 1,528,243 | +0.13(+0.34%) |
Jul 11, 2017 | 38.54 | 39.01 | 38.39 | 38.71 | 1,449,121 | +0.19(+0.50%) |
Jul 10, 2017 | 39.39 | 39.39 | 38.33 | 38.52 | 2,710,346 | -1.10(-2.78%) |
Jul 07, 2017 | 39.56 | 39.99 | 39.24 | 39.62 | 1,342,397 | +0.13(+0.34%) |
Jul 06, 2017 | 39.94 | 40.08 | 39.32 | 39.49 | 1,489,182 | -0.62(-1.54%) |
Jul 05, 2017 | 40.26 | 40.80 | 40.26 | 40.11 | 2,098,340 | -0.24(-0.60%) |
Jul 03, 2017 | 40.07 | 40.74 | 39.98 | 40.35 | 1,094,666 | +0.48(+1.21%) |
Jun 30, 2017 | 39.89 | 40.10 | 39.43 | 39.86 | 1,678,293 | +0.22(+0.57%) |
Jun 29, 2017 | 39.83 | 40.06 | 39.25 | 39.64 | 2,112,632 | -0.10(-0.25%) |
Jun 28, 2017 | 40.07 | 40.20 | 39.41 | 39.74 | 2,028,100 | +0.01(+0.02%) |
Jun 27, 2017 | 39.96 | 40.36 | 39.71 | 39.73 | 1,880,413 | -0.11(-0.27%) |
Jun 26, 2017 | 40.02 | 40.26 | 39.57 | 39.84 | 1,859,223 | -0.17(-0.42%) |
Jun 23, 2017 | 39.57 | 40.04 | 39.11 | 40.01 | 3,845,990 | +0.43(+1.10%) |
Jun 22, 2017 | 38.22 | 39.87 | 38.11 | 39.57 | 4,497,134 | +1.17(+3.04%) |
Jun 21, 2017 | 38.28 | 38.56 | 37.51 | 38.41 | 2,551,888 | -0.07(-0.17%) |
Jun 20, 2017 | 40.03 | 40.03 | 38.41 | 38.47 | 3,283,989 | -1.58(-3.95%) |
Jun 19, 2017 | 39.64 | 40.26 | 38.99 | 40.06 | 2,667,969 | +0.47(+1.18%) |
Jun 16, 2017 | 38.55 | 39.59 | 38.10 | 39.59 | 4,130,044 | +0.42(+1.06%) |
Jun 15, 2017 | 39.40 | 40.20 | 39.10 | 39.17 | 3,325,345 | -0.27(-0.68%) |
Jun 14, 2017 | 38.68 | 39.49 | 37.96 | 39.44 | 2,543,697 | +0.78(+2.03%) |
Jun 13, 2017 | 38.70 | 39.30 | 38.43 | 38.66 | 2,498,757 | -0.08(-0.19%) |
Jun 12, 2017 | 39.22 | 40.28 | 38.66 | 38.73 | 4,558,876 | -0.57(-1.46%) |
Jun 09, 2017 | 36.76 | 40.05 | 36.17 | 39.31 | 12,891,750 | +2.11(+5.67%) |
Jun 08, 2017 | 39.92 | 36.46 | 37.20 | 27,785,174 | +3.46(+10.25%) | |
Jun 07, 2017 | 33.53 | 33.86 | 33.23 | 33.74 | 3,011,616 | +0.28(+0.85%) |
Jun 06, 2017 | 34.60 | 34.72 | 33.10 | 33.45 | 5,472,597 | -1.26(-3.63%) |
Jun 05, 2017 | 35.20 | 35.29 | 34.56 | 34.71 | 2,636,738 | -0.68(-1.93%) |
Jun 02, 2017 | 35.79 | 36.03 | 35.18 | 35.40 | 1,782,539 | -0.34(-0.96%) |