Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.43 | 39.95 | 39.30 | 39.88 | 4,589,756 | +0.51(+1.31%) |
Aug 30, 2017 | 38.59 | 39.39 | 38.58 | 39.36 | 6,214,807 | +0.85(+2.21%) |
Aug 29, 2017 | 38.08 | 38.59 | 38.07 | 38.51 | 3,308,464 | +0.03(+0.08%) |
Aug 28, 2017 | 38.16 | 38.56 | 38.00 | 38.48 | 2,516,856 | +0.52(+1.37%) |
Aug 25, 2017 | 38.05 | 38.23 | 37.88 | 37.96 | 1,676,876 | -0.03(-0.07%) |
Aug 24, 2017 | 38.11 | 38.35 | 37.83 | 37.99 | 3,170,997 | -0.10(-0.25%) |
Aug 23, 2017 | 37.67 | 38.18 | 37.58 | 38.08 | 2,704,622 | +0.09(+0.23%) |
Aug 22, 2017 | 37.62 | 38.10 | 37.62 | 38.00 | 2,895,000 | +0.54(+1.45%) |
Aug 21, 2017 | 37.60 | 37.63 | 37.17 | 37.45 | 1,987,824 | -0.02(-0.06%) |
Aug 18, 2017 | 37.63 | 37.84 | 37.36 | 37.48 | 2,936,864 | -0.03(-0.09%) |
Aug 17, 2017 | 38.31 | 38.38 | 37.49 | 37.51 | 3,907,974 | -1.07(-2.77%) |
Aug 16, 2017 | 38.68 | 38.86 | 38.35 | 38.58 | 2,915,033 | -0.06(-0.15%) |
Aug 15, 2017 | 38.53 | 38.71 | 38.18 | 38.64 | 3,682,525 | +0.12(+0.32%) |
Aug 14, 2017 | 38.22 | 38.72 | 38.06 | 38.52 | 4,504,637 | +0.83(+2.20%) |
Aug 11, 2017 | 37.31 | 37.92 | 37.30 | 37.69 | 3,069,703 | +0.44(+1.19%) |
Aug 10, 2017 | 38.02 | 38.17 | 37.18 | 37.24 | 4,989,129 | -1.08(-2.82%) |
Aug 09, 2017 | 38.47 | 38.60 | 38.10 | 38.32 | 3,013,073 | -0.47(-1.21%) |
Aug 08, 2017 | 38.93 | 39.40 | 38.61 | 38.79 | 5,741,047 | -0.16(-0.42%) |
Aug 07, 2017 | 38.31 | 38.98 | 38.06 | 38.96 | 5,102,346 | +0.68(+1.78%) |
Aug 04, 2017 | 38.43 | 37.16 | 38.27 | 10,948,643 | +1.29(+3.48%) | |
Aug 03, 2017 | 36.61 | 37.13 | 36.48 | 36.98 | 6,744,366 | +0.39(+1.08%) |
Aug 02, 2017 | 36.98 | 37.18 | 36.28 | 36.59 | 4,012,055 | -0.23(-0.63%) |
Aug 01, 2017 | 36.95 | 37.04 | 36.69 | 36.82 | 2,611,827 | +0.13(+0.36%) |
Jul 31, 2017 | 37.13 | 37.30 | 36.65 | 36.69 | 4,063,187 | -0.30(-0.82%) |
Jul 28, 2017 | 36.98 | 37.08 | 36.70 | 36.99 | 2,731,579 | -0.11(-0.28%) |
Jul 27, 2017 | 38.04 | 38.11 | 36.58 | 37.10 | 4,545,441 | -0.81(-2.13%) |
Jul 26, 2017 | 37.38 | 38.16 | 37.31 | 37.91 | 4,861,872 | +0.80(+2.16%) |
Jul 25, 2017 | 36.90 | 37.31 | 36.73 | 37.10 | 3,277,716 | +0.18(+0.48%) |
Jul 24, 2017 | 37.13 | 37.24 | 36.85 | 36.92 | 3,932,246 | -0.15(-0.41%) |
Jul 21, 2017 | 37.59 | 37.61 | 36.99 | 37.08 | 5,744,762 | -0.99(-2.60%) |
Jul 20, 2017 | 38.22 | 37.63 | 38.07 | 3,733,820 | +0.33(+0.89%) | |
Jul 19, 2017 | 37.62 | 37.81 | 37.46 | 37.73 | 4,579,675 | +0.34(+0.91%) |
Jul 18, 2017 | 37.04 | 37.41 | 36.85 | 37.39 | 2,603,155 | +0.25(+0.67%) |
Jul 17, 2017 | 37.08 | 37.08 | 36.84 | 37.14 | 3,175,336 | +0.09(+0.23%) |
Jul 14, 2017 | 36.62 | 37.14 | 36.55 | 37.06 | 3,092,294 | +0.62(+1.70%) |
Jul 13, 2017 | 36.85 | 36.94 | 36.37 | 36.44 | 4,884,376 | -0.31(-0.84%) |
Jul 12, 2017 | 36.64 | 37.25 | 36.46 | 36.75 | 6,832,692 | +0.48(+1.33%) |
Jul 11, 2017 | 36.10 | 36.50 | 36.04 | 36.26 | 3,016,830 | +0.16(+0.44%) |
Jul 10, 2017 | 35.93 | 36.25 | 35.73 | 36.10 | 3,855,349 | +0.18(+0.51%) |
Jul 07, 2017 | 35.52 | 36.22 | 35.39 | 35.92 | 4,038,377 | +0.57(+1.61%) |
Jul 06, 2017 | 35.34 | 35.84 | 35.07 | 35.35 | 3,614,748 | -0.38(-1.05%) |
Jul 05, 2017 | 34.85 | 35.81 | 34.85 | 35.73 | 6,769,486 | +0.98(+2.81%) |
Jul 03, 2017 | 35.63 | 35.75 | 34.75 | 34.75 | 2,470,233 | -0.63(-1.78%) |
Jun 30, 2017 | 35.68 | 35.88 | 35.28 | 35.38 | 5,289,565 | -0.09(-0.26%) |
Jun 29, 2017 | 36.33 | 36.37 | 34.99 | 35.47 | 7,100,294 | -1.12(-3.07%) |
Jun 28, 2017 | 36.24 | 36.66 | 35.55 | 36.59 | 7,048,397 | +0.51(+1.42%) |
Jun 27, 2017 | 36.70 | 36.86 | 36.06 | 36.08 | 5,408,683 | -0.73(-1.98%) |
Jun 26, 2017 | 37.41 | 37.91 | 36.77 | 36.81 | 3,654,251 | -0.59(-1.58%) |
Jun 23, 2017 | 37.46 | 37.40 | 5,917,824 | +0.70(+1.90%) | ||
Jun 22, 2017 | 37.03 | 37.18 | 36.68 | 36.70 | 5,995,436 | -0.35(-0.94%) |
Jun 21, 2017 | 36.98 | 37.21 | 36.62 | 37.05 | 10,458,392 | +0.22(+0.60%) |
Jun 20, 2017 | 37.91 | 37.97 | 36.80 | 36.83 | 5,084,628 | -1.04(-2.74%) |
Jun 19, 2017 | 37.57 | 38.07 | 37.50 | 37.87 | 5,396,312 | +0.63(+1.70%) |
Jun 16, 2017 | 37.50 | 37.67 | 37.03 | 37.24 | 8,871,749 | -0.16(-0.42%) |
Jun 15, 2017 | 37.16 | 37.52 | 37.00 | 37.39 | 5,375,073 | -0.33(-0.89%) |
Jun 14, 2017 | 38.46 | 38.55 | 37.30 | 37.73 | 4,931,211 | -0.56(-1.47%) |
Jun 13, 2017 | 38.34 | 38.74 | 37.61 | 38.29 | 7,127,327 | +0.21(+0.54%) |
Jun 12, 2017 | 37.51 | 38.09 | 36.81 | 38.08 | 8,989,545 | -0.18(-0.48%) |
Jun 09, 2017 | 40.00 | 40.11 | 37.46 | 38.27 | 9,396,415 | -1.55(-3.89%) |
Jun 08, 2017 | 39.69 | 39.84 | 39.26 | 39.82 | 3,786,798 | +0.26(+0.65%) |
Jun 07, 2017 | 39.22 | 39.66 | 39.11 | 39.56 | 6,037,670 | +0.51(+1.30%) |
Jun 06, 2017 | 38.65 | 39.24 | 38.30 | 39.05 | 7,070,823 | +0.31(+0.80%) |
Jun 05, 2017 | 38.76 | 39.22 | 38.69 | 38.74 | 5,712,199 | +0.08(+0.20%) |
Jun 02, 2017 | 38.39 | 38.79 | 38.00 | 38.66 | 5,018,865 | +0.42(+1.09%) |