Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.64 | 37.93 | 37.56 | 37.84 | 2,306,904 | +0.29(+0.78%) |
Aug 30, 2017 | 37.45 | 37.63 | 37.40 | 37.55 | 2,104,840 | +0.07(+0.19%) |
Aug 29, 2017 | 37.09 | 37.56 | 36.98 | 37.48 | 1,680,600 | +0.19(+0.51%) |
Aug 28, 2017 | 37.41 | 37.41 | 37.20 | 37.29 | 1,571,038 | -0.02(-0.05%) |
Aug 25, 2017 | 37.31 | 37.47 | 37.21 | 37.31 | 2,804,966 | +0.19(+0.50%) |
Aug 24, 2017 | 37.16 | 37.17 | 36.93 | 37.12 | 1,492,936 | -0.00(-0.01%) |
Aug 23, 2017 | 37.03 | 37.38 | 36.89 | 37.12 | 2,161,443 | -0.14(-0.38%) |
Aug 22, 2017 | 36.90 | 37.29 | 36.90 | 37.27 | 2,205,927 | +0.46(+1.26%) |
Aug 21, 2017 | 36.61 | 36.84 | 36.53 | 36.80 | 1,729,614 | +0.14(+0.37%) |
Aug 18, 2017 | 36.86 | 36.93 | 36.64 | 36.67 | 1,869,165 | -0.25(-0.67%) |
Aug 17, 2017 | 36.96 | 37.15 | 36.89 | 36.91 | 2,761,246 | -0.17(-0.47%) |
Aug 16, 2017 | 37.01 | 37.27 | 36.94 | 37.09 | 2,004,433 | +0.19(+0.52%) |
Aug 15, 2017 | 37.05 | 37.11 | 36.90 | 36.90 | 4,095,410 | -0.09(-0.24%) |
Aug 14, 2017 | 36.64 | 37.11 | 36.60 | 36.98 | 2,923,251 | +0.53(+1.45%) |
Aug 11, 2017 | 36.48 | 36.55 | 36.33 | 36.46 | 2,355,614 | +0.09(+0.26%) |
Aug 10, 2017 | 36.50 | 36.64 | 36.35 | 36.36 | 3,956,902 | -0.34(-0.92%) |
Aug 09, 2017 | 36.36 | 36.74 | 36.25 | 36.70 | 2,429,192 | +0.24(+0.67%) |
Aug 08, 2017 | 36.30 | 36.63 | 36.30 | 36.46 | 1,828,776 | -0.00(-0.01%) |
Aug 07, 2017 | 36.27 | 36.51 | 36.27 | 36.46 | 2,410,196 | +0.15(+0.41%) |
Aug 04, 2017 | 36.50 | 36.53 | 36.22 | 36.31 | 2,578,892 | -0.08(-0.22%) |
Aug 03, 2017 | 36.35 | 36.65 | 36.26 | 36.39 | 4,487,099 | -0.00(-0.01%) |
Aug 02, 2017 | 36.29 | 36.46 | 36.20 | 36.40 | 3,184,226 | +0.22(+0.59%) |
Aug 01, 2017 | 36.36 | 36.36 | 35.91 | 36.18 | 2,360,255 | +0.36(+0.99%) |
Jul 31, 2017 | 35.76 | 35.94 | 35.58 | 35.83 | 3,173,203 | +0.23(+0.64%) |
Jul 28, 2017 | 35.51 | 35.65 | 35.18 | 35.60 | 3,117,616 | +0.14(+0.38%) |
Jul 27, 2017 | 35.05 | 35.50 | 34.98 | 35.46 | 4,352,421 | +0.42(+1.20%) |
Jul 26, 2017 | 35.63 | 36.22 | 34.61 | 35.04 | 4,890,663 | -0.42(-1.19%) |
Jul 25, 2017 | 35.48 | 35.62 | 35.25 | 35.46 | 3,436,061 | +0.09(+0.26%) |
Jul 24, 2017 | 35.39 | 35.47 | 35.19 | 35.37 | 2,390,313 | +0.03(+0.09%) |
Jul 21, 2017 | 35.28 | 35.45 | 35.18 | 35.33 | 1,767,296 | -0.04(-0.12%) |
Jul 20, 2017 | 35.43 | 35.12 | 35.38 | 2,107,894 | +0.04(+0.11%) | |
Jul 19, 2017 | 35.15 | 35.38 | 35.08 | 35.34 | 1,692,787 | +0.31(+0.89%) |
Jul 18, 2017 | 34.89 | 35.07 | 34.81 | 35.03 | 1,622,188 | +0.03(+0.09%) |
Jul 17, 2017 | 34.87 | 35.16 | 34.75 | 34.99 | 1,486,915 | +0.14(+0.39%) |
Jul 14, 2017 | 34.90 | 34.91 | 34.75 | 34.86 | 2,252,966 | -0.02(-0.05%) |
Jul 13, 2017 | 34.89 | 35.05 | 34.82 | 34.88 | 1,411,741 | +0.00(+0.01%) |
Jul 12, 2017 | 34.68 | 34.91 | 34.55 | 34.87 | 2,191,172 | +0.43(+1.25%) |
Jul 11, 2017 | 34.48 | 34.60 | 34.31 | 34.44 | 1,550,273 | -0.05(-0.15%) |
Jul 10, 2017 | 34.19 | 34.56 | 34.10 | 34.49 | 2,192,598 | +0.18(+0.52%) |
Jul 07, 2017 | 34.08 | 34.44 | 34.02 | 34.31 | 2,050,835 | +0.43(+1.26%) |
Jul 06, 2017 | 34.06 | 34.26 | 33.83 | 33.89 | 3,112,051 | -0.60(-1.75%) |
Jul 05, 2017 | 34.38 | 34.52 | 34.16 | 34.49 | 2,518,409 | +0.31(+0.92%) |
Jul 03, 2017 | 34.74 | 34.75 | 34.18 | 34.18 | 1,241,170 | -0.34(-0.98%) |
Jun 30, 2017 | 34.62 | 34.72 | 34.35 | 34.52 | 3,095,210 | +0.03(+0.08%) |
Jun 29, 2017 | 35.11 | 35.11 | 34.25 | 34.49 | 1,973,610 | -0.63(-1.80%) |
Jun 28, 2017 | 34.98 | 35.18 | 34.78 | 35.12 | 1,786,495 | +0.41(+1.19%) |
Jun 27, 2017 | 34.91 | 34.93 | 34.71 | 34.71 | 2,537,309 | -0.25(-0.71%) |
Jun 26, 2017 | 35.21 | 35.35 | 34.91 | 34.96 | 2,036,694 | -0.15(-0.43%) |
Jun 23, 2017 | 34.83 | 35.16 | 34.70 | 35.10 | 3,453,276 | +0.33(+0.95%) |
Jun 22, 2017 | 34.94 | 34.98 | 34.69 | 34.77 | 2,218,612 | -0.17(-0.48%) |
Jun 21, 2017 | 35.03 | 35.10 | 34.86 | 34.94 | 3,297,448 | -0.10(-0.29%) |
Jun 20, 2017 | 35.34 | 35.42 | 35.03 | 35.04 | 2,620,441 | -0.33(-0.93%) |
Jun 19, 2017 | 35.49 | 35.56 | 35.20 | 35.37 | 3,133,288 | +0.01(+0.03%) |
Jun 16, 2017 | 35.54 | 35.76 | 35.32 | 35.36 | 4,782,014 | -0.18(-0.51%) |
Jun 15, 2017 | 35.16 | 35.59 | 35.05 | 35.54 | 2,358,219 | +0.11(+0.32%) |
Jun 14, 2017 | 35.41 | 35.53 | 35.27 | 35.43 | 2,270,270 | +0.01(+0.03%) |
Jun 13, 2017 | 35.28 | 35.48 | 35.28 | 35.42 | 2,507,271 | +0.23(+0.66%) |
Jun 12, 2017 | 35.19 | 35.27 | 34.82 | 35.19 | 2,563,225 | -0.16(-0.45%) |
Jun 09, 2017 | 35.55 | 35.77 | 35.12 | 35.35 | 2,752,314 | -0.20(-0.55%) |
Jun 08, 2017 | 35.58 | 35.24 | 35.54 | 2,234,257 | +0.12(+0.34%) | |
Jun 07, 2017 | 35.39 | 35.45 | 35.19 | 35.42 | 1,535,427 | +0.17(+0.49%) |
Jun 06, 2017 | 35.10 | 35.42 | 35.10 | 35.25 | 1,790,784 | -0.02(-0.05%) |
Jun 05, 2017 | 35.26 | 35.53 | 35.16 | 35.27 | 2,116,758 | +0.01(+0.04%) |
Jun 02, 2017 | 35.13 | 35.28 | 34.98 | 35.26 | 1,966,973 | +0.20(+0.57%) |