Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.59 | 42.91 | 42.11 | 42.80 | 4,287,395 | +0.77(+1.83%) |
Aug 30, 2017 | 42.16 | 43.01 | 41.93 | 42.03 | 5,678,208 | +0.09(+0.21%) |
Aug 29, 2017 | 40.63 | 42.11 | 40.36 | 41.94 | 4,083,085 | +0.81(+1.97%) |
Aug 28, 2017 | 40.41 | 41.22 | 40.04 | 41.13 | 2,763,004 | +0.94(+2.33%) |
Aug 25, 2017 | 40.65 | 40.77 | 39.83 | 40.19 | 2,823,780 | -0.13(-0.31%) |
Aug 24, 2017 | 39.87 | 40.52 | 39.56 | 40.32 | 3,270,028 | +0.27(+0.68%) |
Aug 23, 2017 | 38.58 | 40.42 | 38.48 | 40.05 | 4,949,598 | +1.26(+3.24%) |
Aug 22, 2017 | 37.78 | 39.14 | 37.77 | 38.79 | 3,967,137 | +1.27(+3.38%) |
Aug 21, 2017 | 37.25 | 37.70 | 37.11 | 37.52 | 2,396,012 | +0.69(+1.88%) |
Aug 18, 2017 | 36.94 | 37.27 | 36.42 | 36.83 | 2,172,356 | -0.04(-0.11%) |
Aug 17, 2017 | 38.04 | 38.04 | 36.82 | 36.87 | 3,380,399 | -1.39(-3.65%) |
Aug 16, 2017 | 37.02 | 38.36 | 36.97 | 38.26 | 4,407,239 | +1.69(+4.61%) |
Aug 15, 2017 | 36.38 | 37.04 | 36.22 | 36.57 | 1,872,836 | +0.30(+0.83%) |
Aug 14, 2017 | 37.17 | 37.22 | 36.21 | 36.27 | 2,183,419 | -0.58(-1.56%) |
Aug 11, 2017 | 36.29 | 36.97 | 36.02 | 36.85 | 3,049,691 | +0.00(+0.00%) |
Aug 10, 2017 | 37.18 | 37.82 | 36.78 | 36.85 | 3,604,913 | -0.82(-2.18%) |
Aug 09, 2017 | 38.24 | 38.48 | 37.45 | 37.67 | 3,823,723 | -0.94(-2.43%) |
Aug 08, 2017 | 37.55 | 39.36 | 37.41 | 38.60 | 9,003,700 | +1.55(+4.19%) |
Aug 07, 2017 | 37.06 | 37.52 | 36.68 | 37.05 | 5,046,005 | +0.56(+1.52%) |
Aug 04, 2017 | 36.57 | 35.82 | 36.50 | 2,345,566 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.36 | 36.67 | 36.03 | 36.17 | 2,957,734 | -0.19(-0.51%) |
Aug 02, 2017 | 35.37 | 36.41 | 35.31 | 36.36 | 3,040,666 | +0.88(+2.47%) |
Aug 01, 2017 | 35.56 | 35.83 | 35.02 | 35.48 | 1,988,301 | -0.02(-0.05%) |
Jul 31, 2017 | 35.08 | 35.54 | 34.78 | 35.50 | 2,200,122 | +0.74(+2.13%) |
Jul 28, 2017 | 35.28 | 35.42 | 34.66 | 34.76 | 2,931,459 | -0.70(-1.98%) |
Jul 27, 2017 | 35.93 | 36.15 | 35.19 | 35.46 | 2,096,213 | -0.26(-0.74%) |
Jul 26, 2017 | 36.50 | 36.68 | 35.66 | 35.72 | 3,538,447 | -0.65(-1.80%) |
Jul 25, 2017 | 36.15 | 36.46 | 35.95 | 36.38 | 3,512,137 | +0.59(+1.66%) |
Jul 24, 2017 | 35.69 | 35.97 | 35.61 | 35.78 | 2,301,654 | +0.07(+0.19%) |
Jul 21, 2017 | 35.65 | 35.95 | 35.60 | 35.72 | 2,591,585 | -0.10(-0.27%) |
Jul 20, 2017 | 35.06 | 36.39 | 35.06 | 35.81 | 4,888,150 | +0.21(+0.60%) |
Jul 19, 2017 | 35.71 | 35.72 | 35.18 | 35.60 | 4,629,400 | +0.07(+0.19%) |
Jul 18, 2017 | 35.50 | 35.58 | 34.92 | 35.53 | 3,129,830 | +0.03(+0.08%) |
Jul 17, 2017 | 35.54 | 35.78 | 35.31 | 35.50 | 3,550,434 | +0.08(+0.22%) |
Jul 14, 2017 | 35.31 | 35.54 | 35.09 | 35.42 | 4,324,471 | +0.30(+0.86%) |
Jul 13, 2017 | 34.57 | 35.48 | 34.55 | 35.12 | 5,436,426 | +1.38(+4.08%) |
Jul 12, 2017 | 34.38 | 34.59 | 33.59 | 33.74 | 4,444,274 | -0.39(-1.14%) |
Jul 11, 2017 | 33.37 | 34.21 | 33.15 | 34.13 | 4,352,225 | +0.84(+2.52%) |
Jul 10, 2017 | 33.07 | 33.60 | 32.85 | 33.30 | 3,114,316 | -0.05(-0.15%) |
Jul 07, 2017 | 33.16 | 33.52 | 32.44 | 33.35 | 3,872,337 | +0.29(+0.89%) |
Jul 06, 2017 | 32.78 | 34.51 | 32.77 | 33.05 | 6,379,087 | +0.12(+0.36%) |
Jul 05, 2017 | 33.33 | 33.41 | 32.74 | 32.94 | 4,108,487 | -0.24(-0.74%) |
Jul 03, 2017 | 32.13 | 33.45 | 32.10 | 33.18 | 3,193,209 | +1.34(+4.20%) |
Jun 30, 2017 | 32.34 | 32.62 | 31.73 | 31.84 | 3,108,556 | -0.52(-1.60%) |
Jun 29, 2017 | 32.29 | 32.52 | 31.80 | 32.36 | 3,938,021 | +0.22(+0.70%) |
Jun 28, 2017 | 31.31 | 32.18 | 31.14 | 32.14 | 3,864,457 | +1.29(+4.17%) |
Jun 27, 2017 | 30.82 | 31.70 | 30.71 | 30.85 | 5,603,264 | +0.44(+1.44%) |
Jun 26, 2017 | 30.42 | 30.52 | 29.89 | 30.41 | 3,010,685 | +0.09(+0.29%) |
Jun 23, 2017 | 29.39 | 30.65 | 29.05 | 30.32 | 6,573,387 | +1.26(+4.33%) |
Jun 22, 2017 | 29.07 | 29.50 | 28.94 | 29.06 | 2,980,315 | +0.11(+0.37%) |
Jun 21, 2017 | 29.83 | 29.83 | 28.90 | 28.96 | 3,577,767 | -0.74(-2.50%) |
Jun 20, 2017 | 29.93 | 30.33 | 29.66 | 29.70 | 2,632,643 | -0.43(-1.42%) |
Jun 19, 2017 | 29.62 | 30.53 | 29.41 | 30.13 | 4,008,238 | +0.87(+2.97%) |
Jun 16, 2017 | 30.04 | 30.10 | 28.82 | 29.26 | 4,887,924 | -0.72(-2.41%) |
Jun 15, 2017 | 30.35 | 30.67 | 29.85 | 29.98 | 3,308,681 | -0.78(-2.54%) |
Jun 14, 2017 | 31.77 | 31.87 | 30.44 | 30.76 | 3,821,022 | -0.92(-2.89%) |
Jun 13, 2017 | 31.18 | 31.74 | 30.77 | 31.68 | 3,073,068 | +0.68(+2.20%) |
Jun 12, 2017 | 32.01 | 32.39 | 30.85 | 30.99 | 4,838,691 | -1.20(-3.73%) |
Jun 09, 2017 | 32.81 | 33.16 | 32.04 | 32.19 | 3,151,458 | -0.48(-1.46%) |
Jun 08, 2017 | 31.79 | 32.82 | 31.78 | 32.67 | 3,369,822 | +0.66(+2.07%) |
Jun 07, 2017 | 32.33 | 32.35 | 31.60 | 32.01 | 3,415,085 | -0.12(-0.36%) |
Jun 06, 2017 | 32.29 | 32.66 | 31.98 | 32.13 | 3,723,158 | -0.37(-1.14%) |
Jun 05, 2017 | 31.84 | 32.75 | 31.84 | 32.50 | 2,670,988 | +0.45(+1.40%) |
Jun 02, 2017 | 31.59 | 32.18 | 31.59 | 32.05 | 2,706,813 | -0.08(-0.24%) |