Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.27 | 31.51 | 30.91 | 31.11 | 5,267,755 | +0.14(+0.44%) |
Aug 30, 2017 | 31.42 | 31.75 | 30.93 | 30.98 | 4,304,028 | -0.40(-1.26%) |
Aug 29, 2017 | 30.94 | 31.42 | 30.77 | 31.37 | 3,573,779 | +0.06(+0.19%) |
Aug 28, 2017 | 31.53 | 31.60 | 30.95 | 31.31 | 2,452,982 | -0.09(-0.30%) |
Aug 25, 2017 | 31.26 | 31.80 | 31.10 | 31.41 | 3,548,561 | +0.27(+0.86%) |
Aug 24, 2017 | 31.42 | 32.04 | 30.94 | 31.14 | 4,985,644 | +0.10(+0.33%) |
Aug 23, 2017 | 31.34 | 31.70 | 30.85 | 31.04 | 3,595,242 | -0.52(-1.66%) |
Aug 22, 2017 | 31.43 | 31.68 | 31.12 | 31.56 | 4,002,293 | +0.39(+1.24%) |
Aug 21, 2017 | 31.05 | 31.54 | 30.67 | 31.17 | 4,709,147 | +0.08(+0.25%) |
Aug 18, 2017 | 32.27 | 32.36 | 30.79 | 31.10 | 8,204,612 | -1.16(-3.60%) |
Aug 17, 2017 | 31.04 | 32.27 | 30.07 | 32.26 | 29,177,912 | -1.20(-3.59%) |
Aug 16, 2017 | 33.40 | 34.25 | 33.09 | 33.46 | 9,438,830 | +0.42(+1.28%) |
Aug 15, 2017 | 34.03 | 34.09 | 32.99 | 33.04 | 5,840,659 | -1.28(-3.72%) |
Aug 14, 2017 | 34.77 | 35.13 | 34.25 | 34.31 | 5,269,880 | -0.27(-0.78%) |
Aug 11, 2017 | 34.59 | 35.39 | 34.49 | 34.58 | 4,435,312 | -0.30(-0.87%) |
Aug 10, 2017 | 35.57 | 35.83 | 34.87 | 34.89 | 5,914,020 | -1.20(-3.33%) |
Aug 09, 2017 | 35.90 | 36.44 | 35.32 | 36.09 | 2,865,421 | -0.01(-0.02%) |
Aug 08, 2017 | 36.88 | 37.22 | 35.98 | 36.10 | 3,469,149 | -0.59(-1.61%) |
Aug 07, 2017 | 36.63 | 36.86 | 36.19 | 36.69 | 3,044,998 | +0.06(+0.16%) |
Aug 04, 2017 | 35.54 | 36.70 | 35.47 | 36.63 | 7,720,882 | +1.44(+4.09%) |
Aug 03, 2017 | 35.62 | 37.29 | 34.92 | 35.19 | 14,030,035 | -2.29(-6.12%) |
Aug 02, 2017 | 38.98 | 39.36 | 37.33 | 37.49 | 5,235,587 | -1.66(-4.24%) |
Aug 01, 2017 | 39.25 | 39.47 | 38.84 | 39.14 | 2,878,340 | -0.10(-0.26%) |
Jul 31, 2017 | 38.67 | 39.33 | 38.17 | 39.25 | 3,881,211 | +0.62(+1.60%) |
Jul 28, 2017 | 38.81 | 39.09 | 38.18 | 38.63 | 2,750,842 | -0.26(-0.67%) |
Jul 27, 2017 | 38.07 | 39.08 | 37.69 | 38.89 | 3,187,427 | +0.81(+2.13%) |
Jul 26, 2017 | 38.40 | 38.51 | 37.86 | 38.08 | 2,006,153 | -0.36(-0.92%) |
Jul 25, 2017 | 37.62 | 38.96 | 37.44 | 38.43 | 3,546,884 | +0.99(+2.64%) |
Jul 24, 2017 | 37.74 | 37.86 | 37.33 | 37.44 | 2,305,532 | -0.58(-1.51%) |
Jul 21, 2017 | 38.01 | 38.21 | 37.61 | 38.02 | 2,658,887 | -0.09(-0.24%) |
Jul 20, 2017 | 37.79 | 38.26 | 37.46 | 38.11 | 2,033,458 | +0.40(+1.05%) |
Jul 19, 2017 | 37.23 | 37.87 | 37.04 | 37.71 | 3,072,824 | -0.06(-0.16%) |
Jul 18, 2017 | 38.39 | 38.48 | 37.54 | 37.77 | 3,190,124 | -0.70(-1.83%) |
Jul 17, 2017 | 38.62 | 39.18 | 38.43 | 38.48 | 2,507,346 | -0.06(-0.15%) |
Jul 14, 2017 | 38.49 | 38.83 | 38.37 | 38.54 | 2,922,780 | +0.14(+0.37%) |
Jul 13, 2017 | 37.64 | 38.54 | 37.58 | 38.39 | 5,079,540 | +1.02(+2.74%) |
Jul 12, 2017 | 37.42 | 37.48 | 36.76 | 37.37 | 4,436,700 | +0.32(+0.87%) |
Jul 11, 2017 | 37.35 | 37.50 | 36.67 | 37.05 | 5,600,055 | -0.30(-0.82%) |
Jul 10, 2017 | 38.09 | 38.19 | 37.09 | 37.35 | 8,614,677 | -0.81(-2.13%) |
Jul 07, 2017 | 39.52 | 40.03 | 38.00 | 38.16 | 11,993,281 | -1.17(-2.97%) |
Jul 06, 2017 | 41.95 | 42.25 | 39.08 | 39.33 | 16,918,728 | -6.45(-14.08%) |
Jul 05, 2017 | 47.02 | 47.36 | 45.34 | 45.78 | 4,397,553 | -1.24(-2.63%) |
Jul 03, 2017 | 45.98 | 47.12 | 45.94 | 47.01 | 1,469,177 | +1.42(+3.12%) |
Jun 30, 2017 | 46.08 | 46.27 | 45.42 | 45.59 | 4,075,241 | -0.25(-0.55%) |
Jun 29, 2017 | 46.23 | 46.68 | 45.31 | 45.84 | 2,761,000 | -0.06(-0.13%) |
Jun 28, 2017 | 46.11 | 46.83 | 45.83 | 45.90 | 2,570,917 | -0.13(-0.28%) |
Jun 27, 2017 | 45.46 | 46.54 | 45.46 | 46.03 | 3,109,053 | +0.59(+1.30%) |
Jun 26, 2017 | 45.24 | 45.84 | 45.21 | 45.44 | 1,833,463 | +0.21(+0.47%) |
Jun 23, 2017 | 44.61 | 45.29 | 44.33 | 45.23 | 3,508,473 | +0.52(+1.15%) |
Jun 22, 2017 | 43.55 | 45.32 | 43.33 | 44.71 | 2,941,414 | +1.16(+2.66%) |
Jun 21, 2017 | 44.28 | 44.59 | 43.27 | 43.55 | 2,649,123 | -0.80(-1.79%) |
Jun 20, 2017 | 43.88 | 44.36 | 42.84 | 44.35 | 4,228,315 | +0.47(+1.06%) |
Jun 19, 2017 | 43.84 | 43.90 | 42.48 | 43.88 | 2,799,225 | +0.26(+0.60%) |
Jun 16, 2017 | 43.89 | 44.18 | 42.51 | 43.62 | 4,531,677 | -0.43(-0.98%) |
Jun 15, 2017 | 44.49 | 44.79 | 43.34 | 44.05 | 3,345,455 | -0.65(-1.46%) |
Jun 14, 2017 | 45.35 | 45.35 | 44.03 | 44.70 | 2,891,594 | -0.65(-1.44%) |
Jun 13, 2017 | 45.56 | 45.74 | 44.77 | 45.35 | 1,720,240 | -0.17(-0.37%) |
Jun 12, 2017 | 44.31 | 46.72 | 44.31 | 45.52 | 5,566,106 | +1.28(+2.89%) |
Jun 09, 2017 | 42.93 | 44.53 | 42.63 | 44.25 | 3,033,828 | +1.56(+3.65%) |
Jun 08, 2017 | 43.79 | 42.56 | 42.69 | 2,582,881 | -0.60(-1.39%) | |
Jun 07, 2017 | 42.59 | 43.35 | 42.44 | 43.29 | 2,736,124 | +0.73(+1.71%) |
Jun 06, 2017 | 43.59 | 43.74 | 42.19 | 42.56 | 4,513,270 | -1.32(-3.01%) |
Jun 05, 2017 | 44.25 | 44.28 | 43.62 | 43.88 | 3,187,771 | -0.49(-1.11%) |
Jun 02, 2017 | 44.61 | 44.78 | 43.85 | 44.37 | 3,511,780 | -0.32(-0.72%) |