Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.51 | 38.65 | 38.47 | 38.57 | 72,208,496 | +0.06(+0.16%) |
Aug 30, 2017 | 38.39 | 38.53 | 38.37 | 38.51 | 54,269,496 | +0.06(+0.16%) |
Aug 29, 2017 | 38.45 | 38.08 | 38.45 | 52,896,152 | -0.07(-0.18%) | |
Aug 28, 2017 | 38.63 | 38.63 | 38.44 | 38.51 | 43,500,960 | -0.14(-0.36%) |
Aug 25, 2017 | 38.64 | 38.77 | 38.57 | 38.65 | 64,551,056 | +0.22(+0.58%) |
Aug 24, 2017 | 38.48 | 38.51 | 38.31 | 38.43 | 60,610,604 | +0.12(+0.31%) |
Aug 23, 2017 | 38.06 | 38.34 | 38.03 | 38.31 | 56,353,132 | +0.18(+0.47%) |
Aug 22, 2017 | 37.97 | 38.18 | 37.94 | 38.13 | 35,960,796 | +0.42(+1.12%) |
Aug 21, 2017 | 37.65 | 37.78 | 37.57 | 37.71 | 32,264,996 | +0.14(+0.37%) |
Aug 18, 2017 | 37.40 | 37.72 | 37.24 | 37.57 | 77,899,928 | +0.32(+0.85%) |
Aug 17, 2017 | 37.65 | 37.71 | 37.20 | 37.25 | 76,533,032 | -0.48(-1.28%) |
Aug 16, 2017 | 37.65 | 37.76 | 37.60 | 37.73 | 50,378,364 | +0.39(+1.04%) |
Aug 15, 2017 | 37.30 | 37.37 | 37.20 | 37.34 | 34,254,452 | +0.04(+0.12%) |
Aug 14, 2017 | 37.33 | 37.47 | 37.26 | 37.30 | 43,400,192 | +0.38(+1.03%) |
Aug 11, 2017 | 36.88 | 37.08 | 36.75 | 36.92 | 61,567,900 | +0.09(+0.23%) |
Aug 10, 2017 | 37.41 | 37.42 | 36.82 | 36.84 | 121,271,784 | -0.89(-2.37%) |
Aug 09, 2017 | 37.64 | 37.76 | 37.53 | 37.73 | 33,719,152 | -0.34(-0.90%) |
Aug 08, 2017 | 38.17 | 38.35 | 38.02 | 38.08 | 39,280,592 | +0.01(+0.02%) |
Aug 07, 2017 | 37.95 | 38.09 | 37.92 | 38.07 | 27,655,616 | +0.26(+0.68%) |
Aug 04, 2017 | 37.76 | 37.83 | 37.58 | 37.81 | 56,311,476 | +0.14(+0.37%) |
Aug 03, 2017 | 37.65 | 37.67 | 37.48 | 37.67 | 52,717,988 | -0.15(-0.41%) |
Aug 02, 2017 | 37.86 | 37.89 | 37.63 | 37.83 | 33,983,576 | +0.03(+0.09%) |
Aug 01, 2017 | 37.85 | 37.88 | 37.75 | 37.79 | 43,170,952 | +0.11(+0.30%) |
Jul 31, 2017 | 37.71 | 37.71 | 37.58 | 37.68 | 70,714,936 | +0.04(+0.11%) |
Jul 28, 2017 | 37.52 | 37.65 | 37.43 | 37.64 | 53,556,408 | -0.02(-0.05%) |
Jul 27, 2017 | 37.98 | 37.99 | 37.39 | 37.65 | 71,973,888 | -0.21(-0.55%) |
Jul 26, 2017 | 37.61 | 37.90 | 37.56 | 37.86 | 56,961,016 | +0.31(+0.82%) |
Jul 25, 2017 | 37.69 | 37.74 | 37.54 | 37.55 | 43,130,764 | -0.09(-0.25%) |
Jul 24, 2017 | 37.69 | 37.70 | 37.53 | 37.65 | 43,723,620 | +0.11(+0.30%) |
Jul 21, 2017 | 37.57 | 37.58 | 37.43 | 37.53 | 41,656,568 | -0.03(-0.07%) |
Jul 20, 2017 | 37.63 | 37.64 | 37.48 | 37.56 | 41,836,076 | -0.04(-0.11%) |
Jul 19, 2017 | 37.68 | 37.52 | 37.60 | 44,114,040 | +0.31(+0.83%) | |
Jul 18, 2017 | 37.11 | 37.32 | 37.06 | 37.29 | 57,185,476 | +0.11(+0.30%) |
Jul 17, 2017 | 37.21 | 37.23 | 37.10 | 37.18 | 51,481,912 | -0.17(-0.46%) |
Jul 14, 2017 | 37.38 | 37.12 | 37.35 | 59,483,356 | +0.46(+1.26%) | |
Jul 13, 2017 | 36.77 | 36.91 | 36.73 | 36.89 | 44,984,208 | +0.18(+0.49%) |
Jul 12, 2017 | 36.52 | 36.78 | 36.49 | 36.71 | 93,117,632 | +0.70(+1.93%) |
Jul 11, 2017 | 35.91 | 36.05 | 35.80 | 36.01 | 48,725,548 | +0.29(+0.82%) |
Jul 10, 2017 | 35.50 | 35.74 | 35.48 | 35.72 | 44,439,724 | +0.34(+0.95%) |
Jul 07, 2017 | 35.41 | 35.47 | 35.23 | 35.38 | 80,503,344 | +0.07(+0.19%) |
Jul 06, 2017 | 35.49 | 35.55 | 35.26 | 35.31 | 58,621,428 | -0.43(-1.20%) |
Jul 05, 2017 | 35.61 | 35.76 | 35.43 | 35.74 | 57,530,012 | -0.07(-0.19%) |
Jul 03, 2017 | 35.80 | 35.92 | 35.73 | 35.81 | 44,668,932 | +0.21(+0.58%) |
Jun 30, 2017 | 35.65 | 35.76 | 35.58 | 35.61 | 88,407,984 | +0.16(+0.46%) |
Jun 29, 2017 | 35.72 | 35.74 | 35.20 | 35.44 | 76,974,888 | -0.46(-1.27%) |
Jun 28, 2017 | 35.73 | 35.93 | 35.64 | 35.90 | 39,058,716 | +0.28(+0.77%) |
Jun 27, 2017 | 36.05 | 35.93 | 35.61 | 35.62 | 63,815,784 | -0.42(-1.17%) |
Jun 26, 2017 | 36.04 | 36.14 | 35.93 | 36.05 | 51,588,860 | +0.34(+0.96%) |
Jun 23, 2017 | 35.57 | 35.77 | 35.55 | 35.70 | 53,636,124 | +0.19(+0.53%) |
Jun 22, 2017 | 35.52 | 35.66 | 35.43 | 35.51 | 58,587,524 | +0.18(+0.51%) |
Jun 21, 2017 | 35.42 | 35.50 | 35.27 | 35.33 | 63,748,352 | +0.08(+0.22%) |
Jun 20, 2017 | 35.55 | 35.55 | 35.23 | 35.25 | 82,965,280 | -0.39(-1.11%) |
Jun 19, 2017 | 35.51 | 35.71 | 35.49 | 35.65 | 79,622,328 | +0.35(+0.99%) |
Jun 16, 2017 | 35.31 | 35.36 | 35.14 | 35.30 | 62,916,988 | +0.06(+0.17%) |
Jun 15, 2017 | 35.18 | 35.25 | 35.02 | 35.24 | 102,370,920 | -0.37(-1.03%) |
Jun 14, 2017 | 35.88 | 35.90 | 35.49 | 35.60 | 82,331,232 | -0.01(-0.02%) |
Jun 13, 2017 | 35.63 | 35.66 | 35.49 | 35.61 | 44,759,708 | +0.17(+0.48%) |
Jun 12, 2017 | 35.43 | 35.47 | 35.27 | 35.44 | 61,163,300 | -0.19(-0.53%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.43 | 35.63 | 86,022,016 | -0.27(-0.76%) |
Jun 08, 2017 | 35.93 | 35.95 | 35.77 | 35.90 | 57,154,248 | +0.21(+0.60%) |
Jun 07, 2017 | 35.62 | 35.76 | 35.49 | 35.69 | 40,576,092 | -0.04(-0.12%) |
Jun 06, 2017 | 35.67 | 35.81 | 35.66 | 35.73 | 39,921,396 | +0.02(+0.05%) |
Jun 05, 2017 | 35.75 | 35.84 | 35.68 | 35.72 | 45,831,436 | -0.04(-0.12%) |
Jun 02, 2017 | 35.71 | 35.78 | 35.62 | 35.76 | 51,032,504 | +0.18(+0.51%) |