Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.09 | 37.24 | 37.04 | 37.08 | 3,391,105 | +0.01(+0.02%) |
Aug 30, 2017 | 37.28 | 37.28 | 37.04 | 37.07 | 1,680,619 | -0.22(-0.59%) |
Aug 29, 2017 | 37.46 | 37.55 | 37.28 | 37.29 | 1,628,360 | -0.15(-0.40%) |
Aug 28, 2017 | 37.49 | 37.55 | 37.23 | 37.44 | 3,646,898 | +0.01(+0.02%) |
Aug 25, 2017 | 37.50 | 37.57 | 37.31 | 37.43 | 1,475,430 | +0.06(+0.15%) |
Aug 24, 2017 | 37.37 | 37.50 | 37.23 | 37.38 | 1,599,400 | -0.02(-0.04%) |
Aug 23, 2017 | 37.23 | 37.42 | 37.10 | 37.39 | 2,420,665 | +0.19(+0.51%) |
Aug 22, 2017 | 37.08 | 37.22 | 36.97 | 37.20 | 2,383,615 | +0.12(+0.32%) |
Aug 21, 2017 | 37.01 | 37.11 | 36.90 | 37.08 | 1,895,736 | +0.13(+0.36%) |
Aug 18, 2017 | 36.61 | 37.16 | 36.51 | 36.95 | 2,562,602 | +0.30(+0.82%) |
Aug 17, 2017 | 36.90 | 36.97 | 36.63 | 36.65 | 2,514,284 | -0.27(-0.73%) |
Aug 16, 2017 | 36.68 | 36.99 | 36.60 | 36.92 | 2,525,584 | +0.28(+0.76%) |
Aug 15, 2017 | 36.15 | 36.69 | 36.13 | 36.64 | 2,578,250 | +0.29(+0.81%) |
Aug 14, 2017 | 36.13 | 36.37 | 36.02 | 36.35 | 2,222,533 | +0.31(+0.86%) |
Aug 11, 2017 | 36.39 | 36.41 | 35.95 | 36.04 | 3,195,089 | -0.06(-0.18%) |
Aug 10, 2017 | 35.99 | 36.22 | 35.84 | 36.10 | 3,271,667 | +0.13(+0.37%) |
Aug 09, 2017 | 36.35 | 36.37 | 35.91 | 35.97 | 2,512,265 | -0.26(-0.72%) |
Aug 08, 2017 | 36.10 | 36.28 | 36.07 | 36.23 | 2,320,295 | +0.06(+0.18%) |
Aug 07, 2017 | 36.16 | 36.25 | 36.06 | 36.17 | 1,874,546 | -0.01(-0.02%) |
Aug 04, 2017 | 36.09 | 36.25 | 35.95 | 36.17 | 1,991,016 | -0.06(-0.15%) |
Aug 03, 2017 | 35.85 | 36.24 | 35.79 | 36.23 | 2,289,952 | +0.35(+0.97%) |
Aug 02, 2017 | 35.68 | 35.97 | 35.41 | 35.88 | 2,589,000 | +0.06(+0.15%) |
Aug 01, 2017 | 35.69 | 35.94 | 35.62 | 35.83 | 3,994,465 | +0.23(+0.65%) |
Jul 31, 2017 | 35.55 | 35.90 | 35.26 | 35.60 | 4,558,361 | +0.01(+0.02%) |
Jul 28, 2017 | 34.54 | 35.59 | 34.54 | 35.59 | 3,481,375 | +0.49(+1.40%) |
Jul 27, 2017 | 35.02 | 35.18 | 34.87 | 35.10 | 5,826,147 | +0.04(+0.11%) |
Jul 26, 2017 | 34.73 | 35.07 | 34.70 | 35.06 | 2,603,018 | +0.34(+0.98%) |
Jul 25, 2017 | 34.92 | 34.99 | 34.57 | 34.72 | 4,506,018 | -0.13(-0.39%) |
Jul 24, 2017 | 35.42 | 35.42 | 34.84 | 34.85 | 3,913,617 | -0.55(-1.54%) |
Jul 21, 2017 | 35.18 | 35.42 | 35.12 | 35.40 | 2,891,504 | +0.20(+0.56%) |
Jul 20, 2017 | 35.12 | 35.35 | 34.99 | 35.20 | 4,087,671 | +0.21(+0.59%) |
Jul 19, 2017 | 34.54 | 35.07 | 34.38 | 34.99 | 6,574,658 | +0.51(+1.49%) |
Jul 18, 2017 | 34.29 | 34.57 | 34.15 | 34.48 | 5,119,938 | +0.26(+0.76%) |
Jul 17, 2017 | 33.63 | 34.24 | 33.62 | 34.22 | 4,731,538 | +0.69(+2.05%) |
Jul 14, 2017 | 33.69 | 33.77 | 33.49 | 33.53 | 2,106,333 | +0.10(+0.31%) |
Jul 13, 2017 | 33.47 | 33.60 | 33.30 | 33.43 | 3,574,480 | -0.03(-0.09%) |
Jul 12, 2017 | 33.42 | 33.62 | 33.37 | 33.46 | 2,596,038 | +0.33(+1.00%) |
Jul 11, 2017 | 33.26 | 33.32 | 32.98 | 33.13 | 3,379,595 | -0.10(-0.29%) |
Jul 10, 2017 | 33.32 | 33.40 | 33.19 | 33.22 | 3,679,062 | -0.10(-0.31%) |
Jul 07, 2017 | 33.28 | 33.51 | 33.25 | 33.32 | 2,291,202 | +0.07(+0.21%) |
Jul 06, 2017 | 33.44 | 33.47 | 33.17 | 33.25 | 3,694,790 | -0.25(-0.73%) |
Jul 05, 2017 | 33.79 | 33.79 | 33.17 | 33.50 | 3,897,966 | -0.30(-0.89%) |
Jul 03, 2017 | 34.12 | 34.16 | 33.71 | 33.80 | 1,909,813 | -0.25(-0.72%) |
Jun 30, 2017 | 34.05 | 34.25 | 33.87 | 34.04 | 4,396,001 | +0.07(+0.21%) |
Jun 29, 2017 | 34.04 | 34.21 | 33.87 | 33.97 | 3,081,461 | -0.27(-0.79%) |
Jun 28, 2017 | 34.71 | 34.73 | 34.23 | 34.24 | 3,003,490 | -0.28(-0.83%) |
Jun 27, 2017 | 34.81 | 34.90 | 34.42 | 34.53 | 6,748,819 | -0.44(-1.27%) |
Jun 26, 2017 | 34.49 | 35.08 | 34.47 | 34.97 | 6,520,010 | +0.48(+1.40%) |
Jun 23, 2017 | 34.58 | 34.76 | 34.45 | 34.49 | 3,095,682 | -0.08(-0.23%) |
Jun 22, 2017 | 34.81 | 34.85 | 34.55 | 34.57 | 3,102,080 | -0.23(-0.66%) |
Jun 21, 2017 | 34.94 | 35.07 | 34.64 | 34.80 | 2,722,324 | -0.28(-0.79%) |
Jun 20, 2017 | 35.07 | 35.17 | 34.93 | 35.07 | 2,113,113 | +0.04(+0.11%) |
Jun 19, 2017 | 35.20 | 35.33 | 34.95 | 35.03 | 3,366,343 | -0.15(-0.43%) |
Jun 16, 2017 | 35.18 | 35.40 | 35.08 | 35.18 | 6,381,344 | +0.10(+0.29%) |
Jun 15, 2017 | 34.97 | 35.13 | 34.82 | 35.08 | 1,887,635 | +0.04(+0.11%) |
Jun 14, 2017 | 35.11 | 35.22 | 34.89 | 35.04 | 1,902,507 | +0.18(+0.52%) |
Jun 13, 2017 | 34.98 | 34.99 | 34.56 | 34.86 | 3,424,550 | -0.19(-0.54%) |
Jun 12, 2017 | 35.09 | 35.42 | 34.83 | 35.05 | 3,465,432 | -0.04(-0.11%) |
Jun 09, 2017 | 34.67 | 35.18 | 34.63 | 35.09 | 2,474,238 | +0.28(+0.80%) |
Jun 08, 2017 | 35.18 | 34.57 | 34.81 | 3,642,540 | -0.47(-1.35%) | |
Jun 07, 2017 | 35.14 | 35.37 | 35.01 | 35.29 | 2,383,252 | +0.25(+0.72%) |
Jun 06, 2017 | 35.33 | 35.34 | 34.99 | 35.03 | 3,670,711 | -0.24(-0.67%) |
Jun 05, 2017 | 35.32 | 35.47 | 35.21 | 35.27 | 1,804,146 | -0.14(-0.40%) |
Jun 02, 2017 | 35.87 | 35.90 | 35.28 | 35.41 | 3,142,257 | -0.29(-0.81%) |