Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.33 | 28.65 | 28.03 | 28.28 | 5,982,180 | -0.01(-0.03%) |
Aug 30, 2017 | 28.39 | 28.43 | 28.00 | 28.29 | 4,903,977 | +0.06(+0.23%) |
Aug 29, 2017 | 27.97 | 28.43 | 27.65 | 28.22 | 5,816,846 | -0.43(-1.51%) |
Aug 28, 2017 | 28.83 | 28.83 | 28.13 | 28.65 | 4,683,011 | -0.14(-0.50%) |
Aug 25, 2017 | 27.95 | 28.90 | 27.93 | 28.80 | 6,486,995 | +0.89(+3.19%) |
Aug 24, 2017 | 28.57 | 29.11 | 27.88 | 27.91 | 9,575,882 | -0.39(-1.36%) |
Aug 23, 2017 | 26.51 | 28.36 | 26.47 | 28.29 | 10,751,471 | +1.66(+6.24%) |
Aug 22, 2017 | 25.62 | 26.72 | 25.33 | 26.63 | 13,093,699 | +1.09(+4.27%) |
Aug 21, 2017 | 27.29 | 27.35 | 25.46 | 25.54 | 28,769,970 | -2.05(-7.45%) |
Aug 18, 2017 | 29.34 | 29.54 | 27.52 | 27.60 | 45,120,768 | -10.69(-27.92%) |
Aug 17, 2017 | 38.80 | 39.60 | 38.22 | 38.29 | 6,894,801 | -0.70(-1.79%) |
Aug 16, 2017 | 38.22 | 39.39 | 38.17 | 38.99 | 6,957,642 | +1.16(+3.06%) |
Aug 15, 2017 | 37.85 | 38.56 | 37.24 | 37.83 | 7,770,157 | -1.76(-4.44%) |
Aug 14, 2017 | 39.70 | 39.95 | 39.28 | 39.59 | 3,563,358 | +0.02(+0.04%) |
Aug 11, 2017 | 39.01 | 40.16 | 38.89 | 39.57 | 3,171,111 | +0.17(+0.43%) |
Aug 10, 2017 | 39.47 | 39.72 | 38.66 | 39.40 | 3,828,187 | -0.57(-1.43%) |
Aug 09, 2017 | 39.87 | 40.33 | 39.43 | 39.97 | 3,134,923 | -0.19(-0.48%) |
Aug 08, 2017 | 40.53 | 41.17 | 40.10 | 40.17 | 6,296,025 | +0.96(+2.46%) |
Aug 07, 2017 | 39.21 | 39.32 | 38.42 | 39.20 | 4,689,987 | -0.13(-0.33%) |
Aug 04, 2017 | 39.05 | 39.58 | 38.91 | 39.33 | 3,491,536 | +0.36(+0.93%) |
Aug 03, 2017 | 38.29 | 39.33 | 38.15 | 38.97 | 5,324,358 | +0.72(+1.89%) |
Aug 02, 2017 | 37.60 | 38.50 | 37.56 | 38.25 | 5,063,922 | +0.63(+1.66%) |
Aug 01, 2017 | 37.78 | 37.85 | 36.91 | 37.62 | 3,229,776 | -0.26(-0.68%) |
Jul 31, 2017 | 37.14 | 37.99 | 36.99 | 37.88 | 3,487,918 | +0.94(+2.54%) |
Jul 28, 2017 | 37.96 | 38.00 | 36.89 | 36.94 | 2,815,599 | -0.99(-2.60%) |
Jul 27, 2017 | 37.12 | 38.10 | 36.83 | 37.93 | 3,123,917 | +0.92(+2.49%) |
Jul 26, 2017 | 36.72 | 37.12 | 36.23 | 37.00 | 2,654,714 | +0.28(+0.76%) |
Jul 25, 2017 | 36.51 | 36.95 | 35.96 | 36.72 | 4,124,722 | +0.56(+1.55%) |
Jul 24, 2017 | 36.56 | 36.84 | 35.83 | 36.16 | 6,425,249 | -1.73(-4.58%) |
Jul 21, 2017 | 38.58 | 38.58 | 37.16 | 37.89 | 4,703,248 | -0.62(-1.60%) |
Jul 20, 2017 | 38.97 | 39.14 | 38.11 | 38.51 | 3,856,257 | -0.45(-1.15%) |
Jul 19, 2017 | 39.06 | 39.24 | 38.79 | 38.96 | 2,132,447 | -0.03(-0.08%) |
Jul 18, 2017 | 39.21 | 39.48 | 38.90 | 38.99 | 2,555,154 | -0.30(-0.76%) |
Jul 17, 2017 | 38.86 | 39.59 | 38.73 | 39.29 | 3,037,436 | +0.43(+1.09%) |
Jul 14, 2017 | 39.07 | 39.22 | 38.73 | 38.86 | 2,434,227 | -0.12(-0.31%) |
Jul 13, 2017 | 38.91 | 39.12 | 38.62 | 38.99 | 4,553,599 | +0.26(+0.68%) |
Jul 12, 2017 | 38.75 | 39.32 | 38.53 | 38.72 | 3,966,451 | +0.18(+0.48%) |
Jul 11, 2017 | 38.60 | 38.68 | 37.86 | 38.54 | 3,242,703 | -0.06(-0.17%) |
Jul 10, 2017 | 39.63 | 39.71 | 38.56 | 38.60 | 5,626,734 | -1.26(-3.16%) |
Jul 07, 2017 | 39.94 | 40.18 | 39.62 | 39.86 | 5,177,437 | -0.08(-0.20%) |
Jul 06, 2017 | 39.91 | 40.11 | 39.52 | 39.94 | 6,324,731 | -0.18(-0.44%) |
Jul 05, 2017 | 40.64 | 41.15 | 39.92 | 40.11 | 10,895,104 | -0.27(-0.67%) |
Jul 03, 2017 | 39.55 | 40.44 | 39.54 | 40.39 | 2,712,599 | +1.08(+2.76%) |
Jun 30, 2017 | 39.19 | 39.64 | 38.81 | 39.30 | 4,632,171 | +0.46(+1.19%) |
Jun 29, 2017 | 38.89 | 39.44 | 38.49 | 38.84 | 3,602,054 | -0.01(-0.02%) |
Jun 28, 2017 | 38.68 | 39.02 | 38.54 | 38.85 | 2,840,004 | +0.17(+0.43%) |
Jun 27, 2017 | 38.48 | 39.04 | 38.29 | 38.68 | 3,744,542 | +0.10(+0.27%) |
Jun 26, 2017 | 38.45 | 38.86 | 38.22 | 38.58 | 4,041,732 | +0.27(+0.71%) |
Jun 23, 2017 | 37.86 | 38.89 | 37.68 | 38.30 | 9,447,656 | +0.42(+1.12%) |
Jun 22, 2017 | 38.64 | 39.32 | 37.84 | 37.88 | 5,388,127 | -0.26(-0.67%) |
Jun 21, 2017 | 37.50 | 38.42 | 35.78 | 38.14 | 16,159,360 | -2.00(-4.99%) |
Jun 20, 2017 | 40.76 | 40.94 | 40.05 | 40.14 | 4,372,177 | -0.89(-2.18%) |
Jun 19, 2017 | 41.63 | 41.64 | 40.60 | 41.03 | 4,313,879 | -0.47(-1.13%) |
Jun 16, 2017 | 42.05 | 42.14 | 40.35 | 41.50 | 8,418,855 | -0.63(-1.50%) |
Jun 15, 2017 | 42.67 | 43.06 | 41.69 | 42.13 | 4,991,732 | -0.75(-1.75%) |
Jun 14, 2017 | 44.26 | 44.26 | 42.74 | 42.88 | 4,423,315 | -1.06(-2.41%) |
Jun 13, 2017 | 43.11 | 44.15 | 42.50 | 43.94 | 3,798,061 | +0.19(+0.44%) |
Jun 12, 2017 | 43.58 | 44.53 | 43.36 | 43.75 | 5,273,296 | +0.06(+0.15%) |
Jun 09, 2017 | 43.03 | 43.82 | 42.36 | 43.69 | 4,735,257 | +0.72(+1.67%) |
Jun 08, 2017 | 44.38 | 42.92 | 42.97 | 4,650,510 | -1.12(-2.55%) | |
Jun 07, 2017 | 43.98 | 44.41 | 43.31 | 44.09 | 6,897,298 | +0.17(+0.38%) |
Jun 06, 2017 | 45.78 | 45.93 | 43.72 | 43.93 | 7,154,150 | -2.01(-4.38%) |
Jun 05, 2017 | 45.86 | 46.42 | 45.24 | 45.94 | 4,286,357 | -0.35(-0.76%) |
Jun 02, 2017 | 47.41 | 47.49 | 45.96 | 46.29 | 5,031,813 | -1.05(-2.22%) |