Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.04 | 33.49 | 33.01 | 33.25 | 3,087,029 | +0.21(+0.63%) |
Aug 30, 2017 | 33.21 | 33.32 | 33.03 | 33.05 | 2,260,617 | -0.04(-0.11%) |
Aug 29, 2017 | 33.26 | 33.29 | 32.90 | 33.09 | 2,485,060 | -0.44(-1.32%) |
Aug 28, 2017 | 33.76 | 33.92 | 33.31 | 33.53 | 4,344,507 | -0.09(-0.28%) |
Aug 25, 2017 | 34.15 | 34.17 | 33.56 | 33.62 | 3,360,094 | -0.49(-1.43%) |
Aug 24, 2017 | 34.65 | 34.67 | 33.98 | 34.11 | 2,419,302 | -0.40(-1.17%) |
Aug 23, 2017 | 34.51 | 34.89 | 34.16 | 34.51 | 1,428,911 | -0.38(-1.08%) |
Aug 22, 2017 | 35.36 | 35.67 | 34.85 | 34.89 | 2,043,173 | -0.26(-0.75%) |
Aug 21, 2017 | 34.96 | 35.24 | 34.77 | 35.15 | 1,057,860 | +0.31(+0.89%) |
Aug 18, 2017 | 35.10 | 35.16 | 34.58 | 34.84 | 1,732,006 | -0.18(-0.51%) |
Aug 17, 2017 | 35.50 | 35.93 | 35.01 | 35.02 | 1,655,615 | -0.57(-1.61%) |
Aug 16, 2017 | 35.02 | 35.74 | 34.98 | 35.60 | 1,972,096 | +0.58(+1.67%) |
Aug 15, 2017 | 34.99 | 35.50 | 34.99 | 35.01 | 1,192,032 | +0.10(+0.30%) |
Aug 14, 2017 | 35.78 | 35.89 | 34.77 | 34.91 | 2,196,715 | -0.64(-1.80%) |
Aug 11, 2017 | 34.93 | 35.82 | 34.69 | 35.55 | 1,563,636 | +0.44(+1.26%) |
Aug 10, 2017 | 34.88 | 35.28 | 34.75 | 35.11 | 1,622,532 | +0.06(+0.16%) |
Aug 09, 2017 | 34.85 | 35.39 | 34.59 | 35.05 | 1,826,071 | +0.13(+0.38%) |
Aug 08, 2017 | 34.99 | 35.30 | 34.90 | 34.92 | 1,709,293 | -0.05(-0.13%) |
Aug 07, 2017 | 34.82 | 35.32 | 34.51 | 34.97 | 1,549,560 | +0.05(+0.13%) |
Aug 04, 2017 | 34.72 | 35.03 | 34.45 | 34.92 | 1,359,383 | +0.30(+0.87%) |
Aug 03, 2017 | 34.70 | 34.80 | 34.35 | 34.62 | 1,565,860 | -0.02(-0.05%) |
Aug 02, 2017 | 34.39 | 34.77 | 33.89 | 34.64 | 1,828,890 | +0.32(+0.93%) |
Aug 01, 2017 | 33.87 | 34.45 | 33.72 | 34.32 | 2,106,576 | +0.66(+1.96%) |
Jul 31, 2017 | 33.67 | 34.20 | 33.58 | 33.66 | 3,019,115 | -0.09(-0.28%) |
Jul 28, 2017 | 34.03 | 34.03 | 33.67 | 33.75 | 2,259,409 | -0.30(-0.88%) |
Jul 27, 2017 | 34.33 | 34.67 | 33.78 | 34.05 | 4,845,491 | -0.28(-0.82%) |
Jul 26, 2017 | 34.62 | 34.70 | 34.16 | 34.34 | 3,525,305 | -0.27(-0.79%) |
Jul 25, 2017 | 35.15 | 35.25 | 34.51 | 34.61 | 2,364,592 | -0.36(-1.02%) |
Jul 24, 2017 | 34.93 | 35.27 | 34.79 | 34.97 | 1,648,458 | +0.02(+0.05%) |
Jul 21, 2017 | 35.27 | 35.43 | 34.81 | 34.95 | 1,599,783 | -0.30(-0.85%) |
Jul 20, 2017 | 35.06 | 35.40 | 34.77 | 35.25 | 2,761,514 | +0.40(+1.16%) |
Jul 19, 2017 | 34.99 | 35.72 | 34.80 | 34.84 | 1,689,928 | +0.00(+0.00%) |
Jul 18, 2017 | 34.83 | 35.02 | 34.69 | 34.84 | 2,210,306 | -0.02(-0.05%) |
Jul 17, 2017 | 34.86 | 35.10 | 34.64 | 34.86 | 2,845,968 | +0.00(+0.00%) |
Jul 14, 2017 | 34.99 | 35.32 | 34.80 | 34.86 | 1,973,917 | +0.03(+0.08%) |
Jul 13, 2017 | 35.22 | 35.36 | 34.60 | 34.83 | 3,256,996 | -0.48(-1.36%) |
Jul 12, 2017 | 35.40 | 35.61 | 34.99 | 35.31 | 3,030,801 | +0.21(+0.59%) |
Jul 11, 2017 | 35.17 | 35.53 | 34.91 | 35.11 | 3,338,455 | +0.01(+0.03%) |
Jul 10, 2017 | 35.08 | 35.37 | 34.65 | 35.10 | 7,611,936 | +0.00(+0.00%) |
Jul 07, 2017 | 33.86 | 35.40 | 33.51 | 35.10 | 14,409,625 | +2.23(+6.78%) |
Jul 06, 2017 | 34.27 | 34.33 | 31.56 | 32.87 | 16,762,894 | -4.87(-12.91%) |
Jul 05, 2017 | 38.14 | 38.17 | 37.06 | 37.74 | 4,758,601 | -0.13(-0.35%) |
Jul 03, 2017 | 37.05 | 38.04 | 36.82 | 37.87 | 2,142,651 | +0.79(+2.13%) |
Jun 30, 2017 | 36.85 | 37.28 | 36.43 | 37.08 | 2,593,678 | +0.58(+1.60%) |
Jun 29, 2017 | 36.91 | 37.00 | 36.13 | 36.50 | 3,155,131 | -0.59(-1.60%) |
Jun 28, 2017 | 37.20 | 37.40 | 36.72 | 37.09 | 2,854,243 | +0.00(+0.00%) |
Jun 27, 2017 | 37.89 | 37.89 | 37.04 | 37.09 | 1,586,192 | -0.94(-2.47%) |
Jun 26, 2017 | 37.89 | 38.42 | 37.74 | 38.03 | 2,344,399 | +0.42(+1.13%) |
Jun 23, 2017 | 38.05 | 38.23 | 37.53 | 37.61 | 7,704,422 | -0.36(-0.94%) |
Jun 22, 2017 | 38.41 | 38.46 | 37.69 | 37.97 | 1,996,636 | -0.20(-0.52%) |
Jun 21, 2017 | 37.75 | 38.37 | 37.63 | 38.16 | 2,842,592 | +0.42(+1.12%) |
Jun 20, 2017 | 38.20 | 38.26 | 37.62 | 37.74 | 3,064,067 | -0.36(-0.94%) |
Jun 19, 2017 | 37.99 | 38.16 | 37.54 | 38.10 | 2,362,049 | +0.59(+1.58%) |
Jun 16, 2017 | 37.36 | 37.72 | 37.15 | 37.51 | 3,913,669 | +0.19(+0.50%) |
Jun 15, 2017 | 37.06 | 37.35 | 36.78 | 37.32 | 2,462,306 | -0.02(-0.05%) |
Jun 14, 2017 | 37.28 | 37.36 | 36.83 | 37.34 | 2,344,015 | -0.03(-0.08%) |
Jun 13, 2017 | 37.32 | 37.62 | 36.97 | 37.36 | 2,589,632 | +0.33(+0.89%) |
Jun 12, 2017 | 37.31 | 37.32 | 35.66 | 37.04 | 5,796,886 | -0.39(-1.03%) |
Jun 09, 2017 | 37.99 | 38.44 | 37.27 | 37.42 | 3,844,381 | -0.90(-2.36%) |
Jun 08, 2017 | 39.42 | 39.61 | 38.01 | 38.32 | 4,941,663 | -0.89(-2.28%) |
Jun 07, 2017 | 38.38 | 39.24 | 38.38 | 39.22 | 2,726,347 | +0.89(+2.33%) |
Jun 06, 2017 | 38.14 | 38.58 | 37.90 | 38.32 | 2,911,027 | +0.28(+0.74%) |
Jun 05, 2017 | 37.58 | 38.09 | 37.35 | 38.04 | 2,352,647 | +0.48(+1.28%) |
Jun 02, 2017 | 37.85 | 37.88 | 37.17 | 37.56 | 4,062,854 | -0.06(-0.15%) |