Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.04 | 35.12 | 34.72 | 34.80 | 16,657,010 | -0.18(-0.51%) |
Aug 30, 2017 | 34.36 | 35.07 | 34.28 | 34.98 | 13,889,789 | +0.57(+1.64%) |
Aug 29, 2017 | 34.42 | 34.64 | 34.34 | 34.41 | 10,673,340 | -0.15(-0.45%) |
Aug 28, 2017 | 34.57 | 34.69 | 34.42 | 34.57 | 9,722,615 | +0.12(+0.35%) |
Aug 25, 2017 | 34.55 | 34.75 | 34.21 | 34.45 | 15,649,102 | +0.05(+0.15%) |
Aug 24, 2017 | 34.96 | 35.03 | 34.28 | 34.40 | 16,806,812 | -0.44(-1.25%) |
Aug 23, 2017 | 35.35 | 35.39 | 34.81 | 34.83 | 13,678,219 | -0.60(-1.69%) |
Aug 22, 2017 | 35.07 | 35.57 | 35.01 | 35.43 | 13,714,906 | +0.47(+1.35%) |
Aug 21, 2017 | 34.73 | 35.08 | 34.68 | 34.96 | 19,253,316 | +0.24(+0.69%) |
Aug 18, 2017 | 34.38 | 34.93 | 34.31 | 34.72 | 22,811,456 | +0.21(+0.62%) |
Aug 17, 2017 | 35.30 | 35.34 | 34.50 | 34.51 | 17,603,732 | -0.83(-2.35%) |
Aug 16, 2017 | 35.72 | 35.72 | 35.18 | 35.34 | 13,557,588 | -0.22(-0.63%) |
Aug 15, 2017 | 35.96 | 35.98 | 35.34 | 35.56 | 15,870,449 | -0.34(-0.95%) |
Aug 14, 2017 | 35.54 | 35.97 | 35.46 | 35.90 | 21,563,302 | +0.68(+1.92%) |
Aug 11, 2017 | 34.93 | 35.37 | 34.85 | 35.23 | 19,530,076 | +0.33(+0.93%) |
Aug 10, 2017 | 34.62 | 35.18 | 34.60 | 34.90 | 24,013,712 | +0.09(+0.25%) |
Aug 09, 2017 | 33.88 | 34.85 | 33.72 | 34.82 | 20,307,838 | +0.61(+1.78%) |
Aug 08, 2017 | 33.95 | 34.42 | 33.79 | 34.21 | 15,819,152 | +0.27(+0.78%) |
Aug 07, 2017 | 33.96 | 34.02 | 33.80 | 33.94 | 14,331,738 | +0.01(+0.03%) |
Aug 04, 2017 | 34.02 | 33.89 | 33.93 | 13,393,191 | -0.09(-0.25%) | |
Aug 03, 2017 | 33.96 | 34.27 | 33.86 | 34.02 | 19,039,646 | -0.27(-0.77%) |
Aug 02, 2017 | 34.44 | 33.89 | 34.28 | 20,167,980 | -0.28(-0.82%) | |
Aug 01, 2017 | 34.62 | 35.00 | 34.37 | 34.57 | 21,924,018 | -0.09(-0.27%) |
Jul 31, 2017 | 34.84 | 34.19 | 34.66 | 31,661,720 | +0.80(+2.35%) | |
Jul 28, 2017 | 33.72 | 33.93 | 33.54 | 33.86 | 23,781,250 | +0.08(+0.23%) |
Jul 27, 2017 | 34.40 | 34.49 | 33.31 | 33.79 | 60,007,648 | +0.07(+0.20%) |
Jul 26, 2017 | 33.96 | 34.25 | 33.55 | 33.72 | 29,604,316 | -0.34(-1.01%) |
Jul 25, 2017 | 33.98 | 34.21 | 33.84 | 34.06 | 20,859,806 | +0.24(+0.71%) |
Jul 24, 2017 | 33.98 | 34.02 | 33.64 | 33.82 | 13,102,407 | -0.14(-0.40%) |
Jul 21, 2017 | 33.74 | 34.27 | 33.71 | 33.96 | 13,593,544 | +0.12(+0.35%) |
Jul 20, 2017 | 34.01 | 33.56 | 33.84 | 16,523,860 | +0.13(+0.38%) | |
Jul 19, 2017 | 33.64 | 33.73 | 33.28 | 33.71 | 13,441,221 | +0.14(+0.41%) |
Jul 18, 2017 | 33.67 | 33.68 | 33.25 | 33.57 | 13,924,350 | -0.02(-0.05%) |
Jul 17, 2017 | 33.52 | 33.70 | 33.47 | 33.59 | 12,645,234 | +0.00(+0.00%) |
Jul 14, 2017 | 33.81 | 33.84 | 33.10 | 33.59 | 23,095,178 | -0.09(-0.28%) |
Jul 13, 2017 | 33.47 | 33.73 | 33.45 | 33.68 | 18,669,468 | +0.25(+0.74%) |
Jul 12, 2017 | 33.62 | 33.68 | 33.41 | 33.44 | 15,655,913 | +0.21(+0.65%) |
Jul 11, 2017 | 33.20 | 33.40 | 33.09 | 33.22 | 23,174,990 | +0.01(+0.03%) |
Jul 10, 2017 | 33.04 | 33.38 | 33.00 | 33.21 | 15,959,195 | +0.16(+0.49%) |
Jul 07, 2017 | 32.82 | 33.20 | 32.78 | 33.05 | 20,388,964 | +0.27(+0.84%) |
Jul 06, 2017 | 33.07 | 32.68 | 32.78 | 16,480,206 | -0.39(-1.19%) | |
Jul 05, 2017 | 33.00 | 33.22 | 32.81 | 33.17 | 23,426,522 | +0.30(+0.91%) |
Jul 03, 2017 | 33.49 | 33.63 | 32.84 | 32.87 | 13,469,186 | -0.48(-1.44%) |
Jun 30, 2017 | 33.53 | 33.54 | 33.20 | 33.35 | 21,311,308 | +0.18(+0.54%) |
Jun 29, 2017 | 33.77 | 33.94 | 32.67 | 33.17 | 29,063,582 | -0.84(-2.48%) |
Jun 28, 2017 | 33.51 | 34.14 | 33.44 | 34.02 | 21,170,462 | +0.52(+1.55%) |
Jun 27, 2017 | 33.72 | 33.80 | 33.36 | 33.50 | 29,366,750 | -0.29(-0.86%) |
Jun 26, 2017 | 33.86 | 33.92 | 33.42 | 33.79 | 21,237,036 | +0.08(+0.23%) |
Jun 23, 2017 | 33.71 | 32,646,424 | -0.38(-1.10%) | |||
Jun 22, 2017 | 34.43 | 34.64 | 34.07 | 34.09 | 21,775,784 | -0.29(-0.84%) |
Jun 21, 2017 | 34.48 | 34.59 | 34.15 | 34.38 | 23,570,570 | -0.09(-0.27%) |
Jun 20, 2017 | 34.56 | 35.00 | 34.07 | 34.47 | 32,759,530 | -1.20(-3.37%) |
Jun 19, 2017 | 35.35 | 35.77 | 35.16 | 35.67 | 17,748,928 | +0.44(+1.26%) |
Jun 16, 2017 | 35.14 | 35.28 | 34.72 | 35.23 | 32,091,362 | -0.14(-0.39%) |
Jun 15, 2017 | 34.94 | 35.43 | 34.90 | 35.37 | 14,270,884 | +0.30(+0.85%) |
Jun 14, 2017 | 35.34 | 35.34 | 34.87 | 35.07 | 14,261,099 | -0.11(-0.32%) |
Jun 13, 2017 | 34.81 | 35.22 | 34.80 | 35.18 | 13,392,858 | +0.21(+0.61%) |
Jun 12, 2017 | 34.62 | 35.43 | 34.62 | 34.96 | 18,454,140 | +0.24(+0.69%) |
Jun 09, 2017 | 34.92 | 35.04 | 34.55 | 34.73 | 24,017,304 | -0.21(-0.61%) |
Jun 08, 2017 | 35.68 | 35.76 | 34.76 | 34.94 | 29,854,360 | -0.81(-2.27%) |
Jun 07, 2017 | 35.66 | 35.81 | 35.54 | 35.75 | 15,072,157 | +0.15(+0.41%) |
Jun 06, 2017 | 35.70 | 35.72 | 35.46 | 35.60 | 15,079,174 | -0.06(-0.17%) |
Jun 05, 2017 | 35.95 | 36.00 | 35.45 | 35.66 | 16,756,032 | -0.17(-0.48%) |
Jun 02, 2017 | 35.59 | 35.99 | 35.46 | 35.84 | 20,373,156 | +0.28(+0.79%) |