Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.28 | 36.47 | 36.01 | 36.06 | 1,996,525 | -0.13(-0.37%) |
Aug 30, 2017 | 36.13 | 36.44 | 35.99 | 36.19 | 1,859,847 | +0.09(+0.25%) |
Aug 29, 2017 | 36.07 | 36.23 | 35.73 | 36.10 | 2,939,006 | -0.47(-1.29%) |
Aug 28, 2017 | 37.03 | 37.18 | 36.39 | 36.57 | 2,145,568 | -0.35(-0.94%) |
Aug 25, 2017 | 36.69 | 37.08 | 36.61 | 36.92 | 1,672,455 | +0.26(+0.72%) |
Aug 24, 2017 | 36.51 | 36.72 | 36.32 | 36.65 | 1,472,185 | +0.37(+1.02%) |
Aug 23, 2017 | 36.02 | 36.63 | 36.01 | 36.28 | 1,812,857 | -0.05(-0.14%) |
Aug 22, 2017 | 36.10 | 36.36 | 36.03 | 36.33 | 1,632,386 | +0.37(+1.03%) |
Aug 21, 2017 | 36.22 | 36.24 | 35.75 | 35.96 | 1,812,625 | -0.31(-0.87%) |
Aug 18, 2017 | 36.15 | 36.51 | 35.89 | 36.27 | 1,795,654 | +0.06(+0.16%) |
Aug 17, 2017 | 37.14 | 37.30 | 36.14 | 36.22 | 2,054,551 | -1.05(-2.81%) |
Aug 16, 2017 | 37.90 | 37.91 | 37.17 | 37.26 | 1,824,524 | -0.01(-0.02%) |
Aug 15, 2017 | 37.60 | 37.80 | 37.24 | 37.27 | 1,496,024 | +0.12(+0.31%) |
Aug 14, 2017 | 36.84 | 37.28 | 36.51 | 37.16 | 1,863,787 | +0.73(+2.00%) |
Aug 11, 2017 | 36.90 | 37.12 | 36.24 | 36.43 | 2,298,262 | -0.27(-0.74%) |
Aug 10, 2017 | 37.36 | 37.36 | 36.51 | 36.70 | 3,286,094 | -0.70(-1.88%) |
Aug 09, 2017 | 37.53 | 37.67 | 37.19 | 37.41 | 2,694,132 | -0.43(-1.14%) |
Aug 08, 2017 | 37.65 | 38.37 | 37.51 | 37.83 | 2,851,217 | +0.04(+0.11%) |
Aug 07, 2017 | 37.83 | 38.07 | 37.56 | 37.79 | 2,419,707 | -0.30(-0.78%) |
Aug 04, 2017 | 37.94 | 38.35 | 37.79 | 38.09 | 2,565,409 | +0.52(+1.38%) |
Aug 03, 2017 | 37.71 | 37.87 | 37.42 | 37.57 | 3,002,374 | -0.19(-0.50%) |
Aug 02, 2017 | 37.41 | 37.78 | 37.22 | 37.76 | 2,691,154 | +0.28(+0.75%) |
Aug 01, 2017 | 37.59 | 37.64 | 37.16 | 37.48 | 4,082,377 | +0.05(+0.13%) |
Jul 31, 2017 | 37.49 | 37.71 | 37.37 | 37.43 | 3,297,523 | +0.05(+0.13%) |
Jul 28, 2017 | 37.26 | 37.53 | 37.01 | 37.38 | 2,639,294 | +0.10(+0.27%) |
Jul 27, 2017 | 37.88 | 37.88 | 36.90 | 37.28 | 4,959,447 | -0.44(-1.16%) |
Jul 26, 2017 | 37.99 | 38.23 | 37.36 | 37.72 | 5,571,232 | +0.84(+2.28%) |
Jul 25, 2017 | 37.32 | 37.46 | 36.75 | 36.88 | 3,351,511 | +0.27(+0.74%) |
Jul 24, 2017 | 35.97 | 36.64 | 35.97 | 36.60 | 2,215,336 | +0.64(+1.79%) |
Jul 21, 2017 | 35.97 | 36.41 | 35.81 | 35.96 | 2,627,374 | -0.25(-0.68%) |
Jul 20, 2017 | 36.51 | 36.01 | 36.21 | 1,910,643 | -0.12(-0.32%) | |
Jul 19, 2017 | 36.40 | 36.66 | 36.08 | 36.32 | 1,955,286 | -0.08(-0.23%) |
Jul 18, 2017 | 36.32 | 36.57 | 36.00 | 36.41 | 2,756,877 | -0.21(-0.59%) |
Jul 17, 2017 | 36.88 | 37.00 | 36.46 | 36.62 | 4,238,289 | -0.31(-0.85%) |
Jul 14, 2017 | 36.62 | 37.09 | 36.29 | 36.93 | 2,212,858 | -0.23(-0.62%) |
Jul 13, 2017 | 37.08 | 37.26 | 36.91 | 37.17 | 2,246,070 | +0.17(+0.47%) |
Jul 12, 2017 | 37.26 | 37.40 | 36.71 | 36.99 | 2,716,731 | -0.34(-0.91%) |
Jul 11, 2017 | 36.90 | 37.38 | 36.74 | 37.33 | 6,990,142 | +0.45(+1.21%) |
Jul 10, 2017 | 36.65 | 37.04 | 36.45 | 36.88 | 2,702,624 | +0.18(+0.50%) |
Jul 07, 2017 | 36.60 | 36.75 | 36.16 | 36.70 | 1,787,162 | +0.26(+0.73%) |
Jul 06, 2017 | 36.97 | 37.06 | 36.40 | 36.44 | 2,515,353 | -0.51(-1.39%) |
Jul 05, 2017 | 36.97 | 37.03 | 36.44 | 36.95 | 2,685,371 | +0.01(+0.02%) |
Jul 03, 2017 | 36.54 | 37.24 | 36.31 | 36.94 | 1,737,893 | +0.68(+1.87%) |
Jun 30, 2017 | 36.46 | 36.51 | 35.85 | 36.27 | 2,479,040 | -0.07(-0.18%) |
Jun 29, 2017 | 36.68 | 37.04 | 35.83 | 36.33 | 5,380,536 | +0.84(+2.37%) |
Jun 28, 2017 | 35.33 | 35.92 | 35.33 | 35.49 | 4,635,526 | +0.36(+1.01%) |
Jun 27, 2017 | 35.15 | 35.58 | 35.10 | 35.13 | 2,491,313 | +0.17(+0.47%) |
Jun 26, 2017 | 34.74 | 35.18 | 34.61 | 34.97 | 1,775,726 | +0.34(+0.98%) |
Jun 23, 2017 | 34.54 | 34.63 | 2,537,760 | -0.31(-0.87%) | ||
Jun 22, 2017 | 34.90 | 35.04 | 34.45 | 34.94 | 2,210,892 | -0.02(-0.07%) |
Jun 21, 2017 | 35.54 | 35.70 | 34.89 | 34.96 | 2,571,150 | -0.52(-1.47%) |
Jun 20, 2017 | 35.61 | 35.61 | 35.41 | 35.48 | 3,036,775 | -0.33(-0.92%) |
Jun 19, 2017 | 36.07 | 36.18 | 35.66 | 35.81 | 1,891,066 | +0.22(+0.63%) |
Jun 16, 2017 | 35.42 | 35.73 | 35.29 | 35.59 | 4,168,106 | +0.18(+0.51%) |
Jun 15, 2017 | 35.51 | 35.89 | 35.31 | 35.41 | 2,268,829 | -0.30(-0.83%) |
Jun 14, 2017 | 35.10 | 35.74 | 34.77 | 35.70 | 3,200,537 | +0.08(+0.23%) |
Jun 13, 2017 | 35.63 | 35.98 | 35.34 | 35.62 | 3,095,358 | +0.17(+0.47%) |
Jun 12, 2017 | 34.90 | 35.72 | 34.90 | 35.46 | 4,916,408 | +0.49(+1.39%) |
Jun 09, 2017 | 34.53 | 35.13 | 34.27 | 34.97 | 3,863,779 | +0.78(+2.30%) |
Jun 08, 2017 | 33.39 | 34.72 | 33.32 | 34.18 | 4,423,390 | +0.77(+2.30%) |
Jun 07, 2017 | 33.34 | 33.56 | 33.24 | 33.42 | 2,765,627 | +0.17(+0.50%) |
Jun 06, 2017 | 33.05 | 33.45 | 32.82 | 33.25 | 4,451,666 | -0.17(-0.49%) |
Jun 05, 2017 | 33.28 | 34.00 | 33.12 | 33.42 | 3,858,335 | +0.30(+0.90%) |
Jun 02, 2017 | 32.92 | 33.39 | 32.72 | 33.12 | 3,449,507 | -0.37(-1.11%) |