Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.82 | 38.51 | 37.63 | 38.35 | 2,780,412 | +0.91(+2.44%) |
Aug 30, 2017 | 37.25 | 37.60 | 37.21 | 37.44 | 970,999 | +0.22(+0.59%) |
Aug 29, 2017 | 36.95 | 37.51 | 36.82 | 37.22 | 1,074,380 | -0.08(-0.21%) |
Aug 28, 2017 | 37.43 | 37.61 | 37.06 | 37.30 | 1,665,030 | +0.08(+0.21%) |
Aug 25, 2017 | 37.45 | 37.60 | 36.95 | 37.22 | 1,918,372 | +0.10(+0.27%) |
Aug 24, 2017 | 37.44 | 37.52 | 36.79 | 37.12 | 1,219,334 | -0.03(-0.08%) |
Aug 23, 2017 | 37.02 | 37.77 | 36.90 | 37.15 | 1,162,294 | -0.16(-0.44%) |
Aug 22, 2017 | 36.57 | 37.41 | 36.49 | 37.31 | 1,978,949 | +1.08(+2.98%) |
Aug 21, 2017 | 36.15 | 36.59 | 35.72 | 36.24 | 1,478,538 | +0.22(+0.61%) |
Aug 18, 2017 | 35.30 | 36.70 | 34.91 | 36.02 | 2,113,501 | +0.91(+2.60%) |
Aug 17, 2017 | 35.90 | 36.23 | 35.02 | 35.10 | 1,822,605 | -1.10(-3.04%) |
Aug 16, 2017 | 36.87 | 36.87 | 35.74 | 36.20 | 2,078,575 | -0.45(-1.24%) |
Aug 15, 2017 | 36.95 | 37.13 | 36.32 | 36.66 | 1,360,685 | -0.12(-0.34%) |
Aug 14, 2017 | 36.84 | 37.09 | 35.85 | 36.78 | 5,906,884 | +0.59(+1.62%) |
Aug 11, 2017 | 34.52 | 36.46 | 34.51 | 36.20 | 2,481,588 | +1.51(+4.35%) |
Aug 10, 2017 | 35.85 | 35.87 | 34.42 | 34.69 | 3,347,347 | -1.45(-4.02%) |
Aug 09, 2017 | 36.22 | 37.09 | 35.80 | 36.14 | 5,628,863 | -0.73(-1.97%) |
Aug 08, 2017 | 38.86 | 39.09 | 36.49 | 36.87 | 4,929,209 | -2.01(-5.16%) |
Aug 07, 2017 | 39.06 | 40.23 | 38.71 | 38.88 | 3,354,105 | +0.36(+0.93%) |
Aug 04, 2017 | 37.12 | 38.80 | 36.71 | 38.52 | 2,839,773 | +1.69(+4.58%) |
Aug 03, 2017 | 38.43 | 39.08 | 36.74 | 36.83 | 4,616,439 | -0.64(-1.71%) |
Aug 02, 2017 | 37.68 | 38.01 | 36.56 | 37.47 | 2,942,552 | +0.02(+0.06%) |
Aug 01, 2017 | 37.57 | 37.66 | 37.14 | 37.45 | 2,242,372 | +0.26(+0.69%) |
Jul 31, 2017 | 37.63 | 38.00 | 36.74 | 37.19 | 2,823,255 | -0.37(-1.00%) |
Jul 28, 2017 | 36.49 | 37.70 | 36.34 | 37.56 | 2,141,623 | +0.84(+2.28%) |
Jul 27, 2017 | 37.37 | 37.59 | 35.71 | 36.73 | 2,313,221 | -0.39(-1.05%) |
Jul 26, 2017 | 37.69 | 37.95 | 36.49 | 37.12 | 3,161,612 | -0.39(-1.04%) |
Jul 25, 2017 | 36.67 | 37.63 | 36.48 | 37.51 | 4,427,119 | +1.32(+3.65%) |
Jul 24, 2017 | 35.36 | 36.32 | 35.24 | 36.19 | 3,717,107 | +1.20(+3.42%) |
Jul 21, 2017 | 34.85 | 35.16 | 34.47 | 34.99 | 2,176,138 | -0.01(-0.02%) |
Jul 20, 2017 | 35.42 | 34.38 | 35.00 | 2,363,181 | -0.27(-0.75%) | |
Jul 19, 2017 | 35.15 | 35.50 | 35.01 | 35.27 | 3,421,548 | +0.20(+0.56%) |
Jul 18, 2017 | 35.06 | 35.14 | 34.46 | 35.07 | 1,794,913 | -0.09(-0.27%) |
Jul 17, 2017 | 35.01 | 35.59 | 34.77 | 35.17 | 2,610,365 | +0.20(+0.58%) |
Jul 14, 2017 | 34.57 | 35.27 | 34.45 | 34.96 | 2,386,520 | +0.59(+1.70%) |
Jul 13, 2017 | 33.74 | 34.40 | 33.62 | 34.38 | 3,616,523 | +0.84(+2.49%) |
Jul 12, 2017 | 33.01 | 33.69 | 33.01 | 33.54 | 2,755,294 | +0.93(+2.85%) |
Jul 11, 2017 | 31.98 | 32.78 | 31.68 | 32.61 | 2,777,651 | +0.70(+2.20%) |
Jul 10, 2017 | 31.32 | 32.09 | 30.91 | 31.91 | 2,745,010 | +0.59(+1.90%) |
Jul 07, 2017 | 30.41 | 31.71 | 30.41 | 31.31 | 3,296,569 | +1.05(+3.46%) |
Jul 06, 2017 | 30.46 | 31.07 | 30.21 | 30.27 | 3,998,692 | -0.43(-1.40%) |
Jul 05, 2017 | 30.43 | 30.99 | 29.83 | 30.70 | 5,625,642 | +0.94(+3.15%) |
Jul 03, 2017 | 30.07 | 30.39 | 29.40 | 29.76 | 2,591,753 | +0.14(+0.47%) |
Jun 30, 2017 | 28.00 | 30.20 | 27.97 | 29.62 | 7,132,814 | +1.87(+6.76%) |
Jun 29, 2017 | 28.75 | 28.78 | 27.21 | 27.75 | 3,405,819 | -0.87(-3.03%) |
Jun 28, 2017 | 27.89 | 28.77 | 27.78 | 28.61 | 3,826,801 | +1.20(+4.39%) |
Jun 27, 2017 | 28.20 | 28.39 | 27.38 | 27.41 | 3,537,710 | -0.71(-2.53%) |
Jun 26, 2017 | 28.20 | 28.79 | 27.30 | 28.12 | 4,605,856 | +0.00(+0.00%) |
Jun 23, 2017 | 28.78 | 28.88 | 28.08 | 28.12 | 24,201,936 | -0.63(-2.20%) |
Jun 22, 2017 | 28.85 | 29.01 | 27.79 | 28.75 | 3,271,236 | +0.00(+0.00%) |
Jun 21, 2017 | 29.74 | 29.89 | 28.67 | 28.75 | 3,045,625 | -0.89(-3.00%) |
Jun 20, 2017 | 29.62 | 29.91 | 28.98 | 29.64 | 2,431,712 | -0.04(-0.13%) |
Jun 19, 2017 | 28.89 | 29.77 | 28.85 | 29.68 | 4,583,861 | +1.02(+3.54%) |
Jun 16, 2017 | 28.67 | 29.62 | 28.24 | 28.67 | 5,875,608 | -0.26(-0.89%) |
Jun 15, 2017 | 29.77 | 30.16 | 28.07 | 28.92 | 6,122,346 | -1.31(-4.34%) |
Jun 14, 2017 | 32.49 | 32.84 | 28.74 | 30.24 | 7,778,793 | -1.75(-5.47%) |
Jun 13, 2017 | 31.21 | 32.06 | 31.21 | 31.99 | 2,927,954 | +0.93(+2.99%) |
Jun 12, 2017 | 31.26 | 31.55 | 30.28 | 31.06 | 2,648,472 | -0.27(-0.85%) |
Jun 09, 2017 | 31.56 | 32.71 | 30.82 | 31.32 | 4,564,732 | -0.11(-0.35%) |
Jun 08, 2017 | 30.85 | 31.53 | 30.26 | 31.43 | 2,838,148 | +0.54(+1.74%) |
Jun 07, 2017 | 30.83 | 31.06 | 30.20 | 30.89 | 3,269,590 | +0.26(+0.84%) |
Jun 06, 2017 | 32.10 | 32.10 | 30.51 | 30.64 | 3,958,249 | -1.87(-5.74%) |
Jun 05, 2017 | 32.10 | 32.87 | 31.95 | 32.50 | 3,392,738 | +0.35(+1.09%) |
Jun 02, 2017 | 32.44 | 32.67 | 31.62 | 32.15 | 2,915,180 | -0.27(-0.84%) |