Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.73 | 36.98 | 35.73 | 36.83 | 3,116,205 | +1.29(+3.64%) |
Aug 30, 2017 | 35.17 | 35.54 | 35.09 | 35.54 | 7,164,677 | +0.44(+1.24%) |
Aug 29, 2017 | 34.74 | 35.24 | 34.67 | 35.10 | 2,009,277 | +0.09(+0.27%) |
Aug 28, 2017 | 34.96 | 35.09 | 34.70 | 35.01 | 1,419,908 | +0.07(+0.20%) |
Aug 25, 2017 | 35.41 | 35.42 | 34.91 | 34.94 | 1,487,560 | -0.15(-0.43%) |
Aug 24, 2017 | 35.56 | 35.65 | 34.97 | 35.09 | 2,732,006 | -0.28(-0.81%) |
Aug 23, 2017 | 35.30 | 35.68 | 35.28 | 35.37 | 1,801,341 | -0.17(-0.49%) |
Aug 22, 2017 | 35.52 | 35.74 | 35.42 | 35.55 | 2,562,841 | +0.25(+0.69%) |
Aug 21, 2017 | 35.06 | 35.36 | 34.88 | 35.30 | 1,689,865 | +0.22(+0.63%) |
Aug 18, 2017 | 35.18 | 35.40 | 34.98 | 35.08 | 2,444,501 | -0.21(-0.61%) |
Aug 17, 2017 | 35.74 | 35.87 | 35.26 | 35.29 | 1,440,303 | -0.59(-1.65%) |
Aug 16, 2017 | 36.04 | 36.28 | 35.77 | 35.89 | 1,184,548 | +0.09(+0.24%) |
Aug 15, 2017 | 35.85 | 36.06 | 35.76 | 35.80 | 1,814,673 | +0.06(+0.18%) |
Aug 14, 2017 | 35.70 | 35.94 | 35.46 | 35.74 | 2,636,903 | +0.40(+1.14%) |
Aug 11, 2017 | 35.47 | 35.77 | 35.24 | 35.33 | 1,775,882 | -0.19(-0.53%) |
Aug 10, 2017 | 36.65 | 36.68 | 35.50 | 35.52 | 2,561,077 | -1.29(-3.50%) |
Aug 09, 2017 | 36.88 | 37.25 | 36.61 | 36.81 | 1,910,902 | -0.35(-0.94%) |
Aug 08, 2017 | 36.80 | 37.54 | 36.80 | 37.16 | 2,732,968 | +0.37(+1.01%) |
Aug 07, 2017 | 36.95 | 37.12 | 36.62 | 36.79 | 2,751,894 | -0.14(-0.39%) |
Aug 04, 2017 | 36.56 | 37.06 | 36.31 | 36.93 | 4,018,455 | +0.63(+1.74%) |
Aug 03, 2017 | 36.38 | 36.99 | 36.25 | 36.30 | 2,621,742 | -0.21(-0.59%) |
Aug 02, 2017 | 35.90 | 36.57 | 35.90 | 36.51 | 2,595,638 | +0.25(+0.70%) |
Aug 01, 2017 | 36.97 | 37.18 | 35.58 | 36.26 | 3,666,912 | -0.72(-1.95%) |
Jul 31, 2017 | 37.35 | 37.60 | 36.65 | 36.98 | 1,586,353 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.32 | 36.72 | 37.11 | 3,237,456 | -0.09(-0.23%) |
Jul 27, 2017 | 37.70 | 38.00 | 36.73 | 37.20 | 4,953,193 | +0.92(+2.53%) |
Jul 26, 2017 | 36.23 | 36.71 | 36.08 | 36.28 | 4,564,623 | +0.02(+0.04%) |
Jul 25, 2017 | 35.80 | 36.46 | 35.51 | 36.27 | 2,400,639 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.38 | 2,792,184 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.27 | 35.54 | 3,533,242 | -1.08(-2.96%) |
Jul 20, 2017 | 37.17 | 37.18 | 36.58 | 36.62 | 2,464,453 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.02 | 36.55 | 36.99 | 1,556,042 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.67 | 36.17 | 36.54 | 1,576,351 | -0.02(-0.06%) |
Jul 17, 2017 | 36.83 | 36.91 | 36.41 | 36.57 | 1,856,697 | -0.03(-0.09%) |
Jul 14, 2017 | 36.60 | 36.74 | 36.33 | 36.60 | 1,792,521 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.75 | 36.00 | 36.55 | 2,733,398 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.89 | 36.08 | 2,928,427 | +0.06(+0.18%) |
Jul 11, 2017 | 35.68 | 36.26 | 35.56 | 36.02 | 2,753,561 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.72 | 34.87 | 35.66 | 4,657,296 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.02 | 33.77 | 34.88 | 3,710,196 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.02 | 2,360,329 | -0.14(-0.42%) |
Jul 05, 2017 | 34.10 | 34.29 | 33.29 | 34.16 | 2,874,386 | +0.00(+0.00%) |
Jul 03, 2017 | 33.86 | 34.79 | 33.83 | 34.16 | 1,675,700 | +0.65(+1.94%) |
Jun 30, 2017 | 32.97 | 33.68 | 32.74 | 33.51 | 3,318,382 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 33.00 | 32.29 | 32.63 | 2,213,358 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,551 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.65 | 32.49 | 2,602,981 | -0.64(-1.93%) |
Jun 26, 2017 | 32.63 | 33.27 | 32.58 | 33.13 | 2,369,690 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,423,662 | +0.27(+0.83%) |
Jun 22, 2017 | 32.24 | 32.44 | 31.91 | 32.33 | 1,273,004 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.02 | 32.46 | 1,821,726 | +0.24(+0.74%) |
Jun 20, 2017 | 32.51 | 32.61 | 32.11 | 32.22 | 1,924,120 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.70 | 2,343,648 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.98 | 32.43 | 5,029,713 | -1.84(-5.38%) |
Jun 15, 2017 | 33.83 | 34.29 | 33.73 | 34.27 | 1,498,337 | +0.06(+0.19%) |
Jun 14, 2017 | 34.75 | 34.84 | 34.06 | 34.21 | 1,972,006 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.93 | 34.36 | 34.75 | 1,459,722 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.74 | 33.99 | 34.54 | 2,153,450 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.20 | 33.20 | 33.99 | 3,796,669 | +0.42(+1.25%) |
Jun 08, 2017 | 33.99 | 33.45 | 33.57 | 3,124,845 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.79 | 34.88 | 34.33 | 34.59 | 2,163,510 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.94 | 34.51 | 34.75 | 1,569,746 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.16 | 34.82 | 35.05 | 1,303,864 | +0.03(+0.09%) |
Jun 02, 2017 | 35.01 | 35.47 | 34.71 | 35.02 | 2,809,556 | -0.07(-0.20%) |