Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.61 | 36.24 | 35.51 | 36.08 | 1,450,459 | +0.56(+1.59%) |
Aug 30, 2017 | 35.62 | 35.73 | 35.24 | 35.51 | 544,457 | -0.23(-0.64%) |
Aug 29, 2017 | 35.54 | 35.94 | 35.48 | 35.74 | 1,048,504 | -0.07(-0.21%) |
Aug 28, 2017 | 36.46 | 36.70 | 35.44 | 35.81 | 1,404,338 | -0.57(-1.57%) |
Aug 25, 2017 | 35.39 | 36.58 | 35.30 | 36.39 | 1,952,690 | +1.24(+3.53%) |
Aug 24, 2017 | 35.13 | 35.16 | 34.63 | 35.14 | 1,099,318 | +0.17(+0.49%) |
Aug 23, 2017 | 34.73 | 35.26 | 34.52 | 34.97 | 1,654,865 | +0.19(+0.54%) |
Aug 22, 2017 | 33.88 | 34.80 | 33.80 | 34.78 | 1,404,837 | +1.09(+3.23%) |
Aug 21, 2017 | 33.96 | 34.30 | 33.63 | 33.70 | 1,234,428 | -0.07(-0.22%) |
Aug 18, 2017 | 34.06 | 34.14 | 33.75 | 33.77 | 1,099,129 | -0.35(-1.03%) |
Aug 17, 2017 | 34.55 | 34.71 | 34.03 | 34.12 | 1,259,757 | -0.50(-1.45%) |
Aug 16, 2017 | 33.77 | 34.72 | 33.67 | 34.62 | 1,406,489 | +0.95(+2.82%) |
Aug 15, 2017 | 34.01 | 34.28 | 33.59 | 33.67 | 1,306,573 | -0.28(-0.81%) |
Aug 14, 2017 | 34.01 | 34.06 | 33.63 | 33.95 | 1,189,775 | +0.14(+0.41%) |
Aug 11, 2017 | 33.42 | 34.03 | 33.41 | 33.81 | 1,667,053 | +0.41(+1.24%) |
Aug 10, 2017 | 33.52 | 33.68 | 33.29 | 33.40 | 1,076,573 | -0.17(-0.51%) |
Aug 09, 2017 | 33.85 | 34.15 | 33.47 | 33.57 | 1,425,402 | -0.07(-0.22%) |
Aug 08, 2017 | 33.96 | 34.15 | 33.60 | 33.64 | 1,147,511 | -0.24(-0.69%) |
Aug 07, 2017 | 33.45 | 33.92 | 33.32 | 33.88 | 929,424 | +0.44(+1.31%) |
Aug 04, 2017 | 34.54 | 34.88 | 33.27 | 33.44 | 2,337,116 | -1.01(-2.92%) |
Aug 03, 2017 | 35.26 | 35.68 | 34.21 | 34.45 | 2,824,328 | -0.99(-2.80%) |
Aug 02, 2017 | 37.38 | 37.68 | 34.31 | 35.44 | 4,462,955 | -3.30(-8.53%) |
Aug 01, 2017 | 37.59 | 38.93 | 37.59 | 38.74 | 2,451,668 | +1.34(+3.58%) |
Jul 31, 2017 | 36.77 | 37.63 | 36.59 | 37.40 | 1,229,018 | +0.67(+1.83%) |
Jul 28, 2017 | 37.30 | 37.38 | 36.37 | 36.73 | 992,990 | -0.69(-1.84%) |
Jul 27, 2017 | 37.92 | 38.03 | 36.75 | 37.42 | 1,271,391 | -0.50(-1.33%) |
Jul 26, 2017 | 38.63 | 38.64 | 37.83 | 37.92 | 744,671 | -0.71(-1.85%) |
Jul 25, 2017 | 38.39 | 38.81 | 38.30 | 38.64 | 835,667 | +0.32(+0.85%) |
Jul 24, 2017 | 38.72 | 38.79 | 38.16 | 38.31 | 543,785 | -0.41(-1.07%) |
Jul 21, 2017 | 38.25 | 38.94 | 38.09 | 38.72 | 797,072 | +0.24(+0.63%) |
Jul 20, 2017 | 39.09 | 38.33 | 38.48 | 770,132 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.60 | 38.91 | 38.18 | 38.77 | 1,258,178 | +0.76(+2.01%) |
Jul 18, 2017 | 38.12 | 38.16 | 37.70 | 38.01 | 1,219,000 | -0.19(-0.51%) |
Jul 17, 2017 | 37.70 | 38.30 | 37.53 | 38.20 | 958,023 | +0.51(+1.36%) |
Jul 14, 2017 | 37.76 | 38.07 | 37.69 | 37.69 | 577,808 | +0.06(+0.15%) |
Jul 13, 2017 | 37.79 | 38.23 | 37.56 | 37.64 | 1,123,609 | -0.07(-0.17%) |
Jul 12, 2017 | 38.25 | 38.51 | 37.39 | 37.70 | 1,256,601 | -0.44(-1.15%) |
Jul 11, 2017 | 37.71 | 38.42 | 37.27 | 38.14 | 1,531,270 | +0.45(+1.21%) |
Jul 10, 2017 | 38.37 | 38.68 | 37.60 | 37.69 | 1,533,617 | -0.67(-1.76%) |
Jul 07, 2017 | 38.81 | 38.81 | 38.07 | 38.36 | 857,069 | -0.39(-1.01%) |
Jul 06, 2017 | 39.05 | 39.16 | 38.29 | 38.75 | 1,992,936 | -0.38(-0.98%) |
Jul 05, 2017 | 39.36 | 39.51 | 38.85 | 39.13 | 764,095 | -0.04(-0.10%) |
Jul 03, 2017 | 39.10 | 39.65 | 38.98 | 39.17 | 517,826 | +0.19(+0.48%) |
Jun 30, 2017 | 39.44 | 39.65 | 38.81 | 38.98 | 886,088 | -0.32(-0.81%) |
Jun 29, 2017 | 39.64 | 39.90 | 38.84 | 39.30 | 1,297,108 | -0.45(-1.12%) |
Jun 28, 2017 | 40.20 | 40.51 | 39.69 | 39.75 | 1,113,393 | -0.16(-0.41%) |
Jun 27, 2017 | 40.38 | 40.51 | 39.88 | 39.91 | 560,803 | -0.46(-1.15%) |
Jun 26, 2017 | 40.46 | 40.49 | 40.06 | 40.37 | 491,359 | -0.03(-0.08%) |
Jun 23, 2017 | 40.07 | 40.63 | 39.91 | 40.40 | 1,676,738 | +0.33(+0.83%) |
Jun 22, 2017 | 40.31 | 40.41 | 39.79 | 40.07 | 744,702 | -0.49(-1.20%) |
Jun 21, 2017 | 41.72 | 41.72 | 40.32 | 40.56 | 1,139,609 | -1.06(-2.54%) |
Jun 20, 2017 | 41.89 | 42.12 | 41.61 | 41.61 | 604,300 | -0.39(-0.93%) |
Jun 19, 2017 | 41.69 | 42.19 | 41.53 | 42.00 | 976,844 | +0.28(+0.66%) |
Jun 16, 2017 | 41.61 | 42.00 | 41.52 | 41.73 | 1,370,244 | +0.18(+0.43%) |
Jun 15, 2017 | 41.22 | 41.96 | 41.12 | 41.55 | 749,954 | +0.11(+0.25%) |
Jun 14, 2017 | 41.41 | 42.20 | 41.27 | 41.44 | 938,328 | +0.20(+0.49%) |
Jun 13, 2017 | 41.35 | 41.58 | 40.98 | 41.24 | 654,172 | -0.19(-0.45%) |
Jun 12, 2017 | 40.55 | 41.92 | 40.45 | 41.43 | 998,369 | +0.90(+2.22%) |
Jun 09, 2017 | 40.19 | 40.78 | 39.93 | 40.53 | 1,407,217 | +0.63(+1.57%) |
Jun 08, 2017 | 41.23 | 41.51 | 39.71 | 39.90 | 2,700,483 | -2.07(-4.93%) |
Jun 07, 2017 | 42.54 | 42.54 | 41.31 | 41.97 | 1,408,501 | -0.50(-1.18%) |
Jun 06, 2017 | 44.30 | 44.37 | 42.43 | 42.48 | 1,099,024 | -2.08(-4.66%) |
Jun 05, 2017 | 45.15 | 45.15 | 43.86 | 44.55 | 678,800 | -0.77(-1.70%) |
Jun 02, 2017 | 44.59 | 45.37 | 44.55 | 45.32 | 641,530 | +0.91(+2.05%) |