Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.60 | 42.92 | 42.12 | 42.80 | 4,286,916 | +0.77(+1.83%) |
Aug 30, 2017 | 42.17 | 43.02 | 41.93 | 42.03 | 5,677,574 | +0.09(+0.21%) |
Aug 29, 2017 | 40.63 | 42.12 | 40.36 | 41.94 | 4,082,628 | +0.81(+1.97%) |
Aug 28, 2017 | 40.41 | 41.22 | 40.04 | 41.13 | 2,762,696 | +0.94(+2.33%) |
Aug 25, 2017 | 40.65 | 40.77 | 39.84 | 40.20 | 2,823,465 | -0.13(-0.31%) |
Aug 24, 2017 | 39.87 | 40.53 | 39.56 | 40.32 | 3,269,663 | +0.27(+0.68%) |
Aug 23, 2017 | 38.59 | 40.42 | 38.48 | 40.05 | 4,949,045 | +1.26(+3.24%) |
Aug 22, 2017 | 37.79 | 39.14 | 37.78 | 38.79 | 3,966,694 | +1.27(+3.38%) |
Aug 21, 2017 | 37.25 | 37.71 | 37.11 | 37.52 | 2,395,744 | +0.69(+1.88%) |
Aug 18, 2017 | 36.95 | 37.27 | 36.42 | 36.83 | 2,172,114 | -0.04(-0.11%) |
Aug 17, 2017 | 38.04 | 38.04 | 36.82 | 36.87 | 3,380,021 | -1.39(-3.65%) |
Aug 16, 2017 | 37.03 | 38.36 | 36.98 | 38.26 | 4,406,746 | +1.69(+4.61%) |
Aug 15, 2017 | 36.38 | 37.05 | 36.23 | 36.58 | 1,872,627 | +0.30(+0.83%) |
Aug 14, 2017 | 37.17 | 37.22 | 36.21 | 36.27 | 2,183,175 | -0.58(-1.56%) |
Aug 11, 2017 | 36.29 | 36.98 | 36.02 | 36.85 | 3,049,350 | +0.00(+0.00%) |
Aug 10, 2017 | 37.18 | 37.83 | 36.79 | 36.85 | 3,604,511 | -0.82(-2.17%) |
Aug 09, 2017 | 38.25 | 38.48 | 37.46 | 37.67 | 3,823,296 | -0.94(-2.43%) |
Aug 08, 2017 | 37.55 | 39.37 | 37.42 | 38.61 | 9,002,694 | +1.55(+4.19%) |
Aug 07, 2017 | 37.06 | 37.52 | 36.68 | 37.06 | 5,045,442 | +0.56(+1.52%) |
Aug 04, 2017 | 36.58 | 35.83 | 36.50 | 2,345,304 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.36 | 36.67 | 36.03 | 36.18 | 2,957,403 | -0.19(-0.51%) |
Aug 02, 2017 | 35.38 | 36.41 | 35.31 | 36.36 | 3,040,326 | +0.88(+2.47%) |
Aug 01, 2017 | 35.56 | 35.84 | 35.03 | 35.48 | 1,988,079 | -0.02(-0.05%) |
Jul 31, 2017 | 35.09 | 35.54 | 34.79 | 35.50 | 2,199,876 | +0.74(+2.13%) |
Jul 28, 2017 | 35.28 | 35.43 | 34.67 | 34.76 | 2,931,132 | -0.70(-1.98%) |
Jul 27, 2017 | 35.93 | 36.16 | 35.20 | 35.47 | 2,095,978 | -0.26(-0.74%) |
Jul 26, 2017 | 36.50 | 36.68 | 35.66 | 35.73 | 3,538,052 | -0.65(-1.80%) |
Jul 25, 2017 | 36.16 | 36.46 | 35.96 | 36.38 | 3,511,744 | +0.59(+1.66%) |
Jul 24, 2017 | 35.69 | 35.97 | 35.61 | 35.79 | 2,301,397 | +0.07(+0.19%) |
Jul 21, 2017 | 35.65 | 35.95 | 35.61 | 35.72 | 2,591,295 | -0.10(-0.27%) |
Jul 20, 2017 | 35.07 | 36.39 | 35.07 | 35.82 | 4,887,604 | +0.21(+0.60%) |
Jul 19, 2017 | 35.71 | 35.72 | 35.18 | 35.60 | 4,628,883 | +0.07(+0.19%) |
Jul 18, 2017 | 35.50 | 35.58 | 34.92 | 35.53 | 3,129,480 | +0.03(+0.08%) |
Jul 17, 2017 | 35.54 | 35.79 | 35.31 | 35.50 | 3,550,037 | +0.08(+0.22%) |
Jul 14, 2017 | 35.31 | 35.54 | 35.09 | 35.43 | 4,323,988 | +0.30(+0.86%) |
Jul 13, 2017 | 34.58 | 35.48 | 34.56 | 35.12 | 5,435,819 | +1.38(+4.08%) |
Jul 12, 2017 | 34.38 | 34.60 | 33.59 | 33.75 | 4,443,777 | -0.39(-1.14%) |
Jul 11, 2017 | 33.38 | 34.22 | 33.15 | 34.14 | 4,351,739 | +0.84(+2.52%) |
Jul 10, 2017 | 33.08 | 33.60 | 32.85 | 33.30 | 3,113,968 | -0.05(-0.15%) |
Jul 07, 2017 | 33.16 | 33.52 | 32.45 | 33.35 | 3,871,905 | +0.29(+0.89%) |
Jul 06, 2017 | 32.78 | 34.51 | 32.77 | 33.06 | 6,378,375 | +0.12(+0.36%) |
Jul 05, 2017 | 33.33 | 33.41 | 32.74 | 32.94 | 4,108,028 | -0.24(-0.74%) |
Jul 03, 2017 | 32.13 | 33.46 | 32.11 | 33.18 | 3,192,852 | +1.34(+4.20%) |
Jun 30, 2017 | 32.34 | 32.63 | 31.73 | 31.85 | 3,108,209 | -0.52(-1.60%) |
Jun 29, 2017 | 32.30 | 32.52 | 31.81 | 32.36 | 3,937,581 | +0.22(+0.70%) |
Jun 28, 2017 | 31.31 | 32.19 | 31.14 | 32.14 | 3,864,025 | +1.29(+4.17%) |
Jun 27, 2017 | 30.82 | 31.70 | 30.72 | 30.85 | 5,602,638 | +0.44(+1.44%) |
Jun 26, 2017 | 30.42 | 30.52 | 29.90 | 30.41 | 3,010,349 | +0.09(+0.29%) |
Jun 23, 2017 | 29.39 | 30.66 | 29.06 | 30.33 | 6,572,653 | +1.26(+4.33%) |
Jun 22, 2017 | 29.08 | 29.51 | 28.94 | 29.07 | 2,979,982 | +0.11(+0.37%) |
Jun 21, 2017 | 29.84 | 29.84 | 28.91 | 28.96 | 3,577,367 | -0.74(-2.50%) |
Jun 20, 2017 | 29.93 | 30.33 | 29.66 | 29.70 | 2,632,348 | -0.43(-1.42%) |
Jun 19, 2017 | 29.62 | 30.53 | 29.42 | 30.13 | 4,007,790 | +0.87(+2.97%) |
Jun 16, 2017 | 30.04 | 30.10 | 28.82 | 29.26 | 4,887,378 | -0.72(-2.41%) |
Jun 15, 2017 | 30.35 | 30.68 | 29.86 | 29.98 | 3,308,311 | -0.78(-2.54%) |
Jun 14, 2017 | 31.77 | 31.88 | 30.44 | 30.76 | 3,820,595 | -0.92(-2.89%) |
Jun 13, 2017 | 31.18 | 31.75 | 30.77 | 31.68 | 3,072,725 | +0.68(+2.20%) |
Jun 12, 2017 | 32.01 | 32.39 | 30.85 | 31.00 | 4,838,151 | -1.20(-3.73%) |
Jun 09, 2017 | 32.81 | 33.16 | 32.04 | 32.20 | 3,151,106 | -0.48(-1.46%) |
Jun 08, 2017 | 31.80 | 32.82 | 31.79 | 32.68 | 3,369,445 | +0.66(+2.07%) |
Jun 07, 2017 | 32.33 | 32.35 | 31.60 | 32.01 | 3,414,704 | -0.12(-0.36%) |
Jun 06, 2017 | 32.30 | 32.67 | 31.98 | 32.13 | 3,722,742 | -0.37(-1.14%) |
Jun 05, 2017 | 31.85 | 32.75 | 31.85 | 32.50 | 2,670,690 | +0.45(+1.40%) |
Jun 02, 2017 | 31.59 | 32.19 | 31.59 | 32.05 | 2,706,510 | -0.08(-0.24%) |