Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.80 | 40.52 | 39.60 | 40.36 | 2,642,502 | +0.96(+2.44%) |
Aug 30, 2017 | 39.20 | 39.57 | 39.15 | 39.39 | 922,837 | +0.23(+0.59%) |
Aug 29, 2017 | 38.87 | 39.47 | 38.74 | 39.16 | 1,021,090 | -0.08(-0.21%) |
Aug 28, 2017 | 39.38 | 39.58 | 39.00 | 39.24 | 1,582,443 | +0.08(+0.21%) |
Aug 25, 2017 | 39.41 | 39.57 | 38.88 | 39.16 | 1,823,220 | +0.11(+0.27%) |
Aug 24, 2017 | 39.39 | 39.48 | 38.71 | 39.06 | 1,158,854 | -0.03(-0.08%) |
Aug 23, 2017 | 38.95 | 39.74 | 38.83 | 39.09 | 1,104,643 | -0.17(-0.44%) |
Aug 22, 2017 | 38.48 | 39.36 | 38.39 | 39.26 | 1,880,792 | +1.13(+2.98%) |
Aug 21, 2017 | 38.04 | 38.50 | 37.58 | 38.13 | 1,405,202 | +0.23(+0.61%) |
Aug 18, 2017 | 37.14 | 38.62 | 36.73 | 37.90 | 2,008,670 | +0.96(+2.61%) |
Aug 17, 2017 | 37.77 | 38.12 | 36.85 | 36.93 | 1,732,203 | -1.16(-3.04%) |
Aug 16, 2017 | 38.79 | 38.79 | 37.61 | 38.09 | 1,975,477 | -0.48(-1.24%) |
Aug 15, 2017 | 38.88 | 39.06 | 38.22 | 38.57 | 1,293,194 | -0.13(-0.34%) |
Aug 14, 2017 | 38.77 | 39.02 | 37.72 | 38.70 | 5,613,900 | +0.62(+1.62%) |
Aug 11, 2017 | 36.32 | 38.36 | 36.31 | 38.09 | 2,358,500 | +1.59(+4.35%) |
Aug 10, 2017 | 37.72 | 37.74 | 36.22 | 36.50 | 3,181,317 | -1.53(-4.02%) |
Aug 09, 2017 | 38.11 | 39.03 | 37.67 | 38.03 | 5,349,668 | -0.76(-1.97%) |
Aug 08, 2017 | 40.89 | 41.13 | 38.40 | 38.79 | 4,684,718 | -2.11(-5.16%) |
Aug 07, 2017 | 41.09 | 42.33 | 40.73 | 40.90 | 3,187,740 | +0.38(+0.93%) |
Aug 04, 2017 | 39.06 | 40.82 | 38.63 | 40.53 | 2,698,919 | +1.78(+4.58%) |
Aug 03, 2017 | 40.44 | 41.12 | 38.66 | 38.75 | 4,387,462 | -0.67(-1.71%) |
Aug 02, 2017 | 39.65 | 39.99 | 38.46 | 39.43 | 2,796,600 | +0.02(+0.06%) |
Aug 01, 2017 | 39.53 | 39.63 | 39.08 | 39.40 | 2,131,149 | +0.27(+0.69%) |
Jul 31, 2017 | 39.60 | 39.98 | 38.66 | 39.13 | 2,683,220 | -0.39(-1.00%) |
Jul 28, 2017 | 38.40 | 39.67 | 38.24 | 39.52 | 2,035,397 | +0.88(+2.28%) |
Jul 27, 2017 | 39.32 | 39.55 | 37.58 | 38.64 | 2,198,484 | -0.41(-1.05%) |
Jul 26, 2017 | 39.66 | 39.93 | 38.39 | 39.06 | 3,004,795 | -0.41(-1.04%) |
Jul 25, 2017 | 38.59 | 39.59 | 38.38 | 39.47 | 4,207,531 | +1.39(+3.65%) |
Jul 24, 2017 | 37.21 | 38.22 | 37.08 | 38.08 | 3,532,737 | +1.26(+3.41%) |
Jul 21, 2017 | 36.67 | 36.99 | 36.27 | 36.82 | 2,068,200 | -0.01(-0.02%) |
Jul 20, 2017 | 37.26 | 36.18 | 36.83 | 2,245,966 | -0.28(-0.75%) | |
Jul 19, 2017 | 36.98 | 37.35 | 36.84 | 37.11 | 3,251,838 | +0.21(+0.56%) |
Jul 18, 2017 | 36.89 | 36.98 | 36.26 | 36.90 | 1,705,885 | -0.10(-0.27%) |
Jul 17, 2017 | 36.84 | 37.44 | 36.58 | 37.00 | 2,480,890 | +0.21(+0.58%) |
Jul 14, 2017 | 36.38 | 37.12 | 36.24 | 36.79 | 2,268,147 | +0.62(+1.70%) |
Jul 13, 2017 | 35.51 | 36.20 | 35.37 | 36.17 | 3,437,142 | +0.88(+2.49%) |
Jul 12, 2017 | 34.73 | 35.45 | 34.73 | 35.29 | 2,618,630 | +0.98(+2.85%) |
Jul 11, 2017 | 33.65 | 34.49 | 33.34 | 34.31 | 2,639,878 | +0.74(+2.20%) |
Jul 10, 2017 | 32.96 | 33.76 | 32.52 | 33.57 | 2,608,856 | +0.62(+1.90%) |
Jul 07, 2017 | 32.00 | 33.36 | 32.00 | 32.95 | 3,133,058 | +1.10(+3.46%) |
Jul 06, 2017 | 32.05 | 32.69 | 31.78 | 31.85 | 3,800,355 | -0.45(-1.40%) |
Jul 05, 2017 | 32.02 | 32.61 | 31.38 | 32.30 | 5,346,607 | +0.99(+3.15%) |
Jul 03, 2017 | 31.64 | 31.98 | 30.94 | 31.31 | 2,463,201 | +0.15(+0.47%) |
Jun 30, 2017 | 29.46 | 31.77 | 29.43 | 31.17 | 6,779,023 | +1.97(+6.76%) |
Jun 29, 2017 | 30.25 | 30.29 | 28.63 | 29.19 | 3,236,889 | -0.91(-3.03%) |
Jun 28, 2017 | 29.35 | 30.27 | 29.23 | 30.11 | 3,636,990 | +1.27(+4.39%) |
Jun 27, 2017 | 29.67 | 29.88 | 28.81 | 28.84 | 3,362,238 | -0.75(-2.53%) |
Jun 26, 2017 | 29.67 | 30.29 | 28.72 | 29.59 | 4,377,403 | +0.00(+0.00%) |
Jun 23, 2017 | 30.28 | 30.38 | 29.55 | 29.59 | 23,001,508 | -0.67(-2.20%) |
Jun 22, 2017 | 30.35 | 30.52 | 29.24 | 30.25 | 3,108,981 | +0.00(+0.00%) |
Jun 21, 2017 | 31.30 | 31.44 | 30.16 | 30.25 | 2,894,560 | -0.94(-3.00%) |
Jun 20, 2017 | 31.17 | 31.47 | 30.49 | 31.19 | 2,311,098 | -0.04(-0.13%) |
Jun 19, 2017 | 30.39 | 31.32 | 30.35 | 31.23 | 4,356,499 | +1.07(+3.54%) |
Jun 16, 2017 | 30.17 | 31.17 | 29.71 | 30.16 | 5,584,175 | -0.27(-0.89%) |
Jun 15, 2017 | 31.32 | 31.73 | 29.53 | 30.43 | 5,818,674 | -1.38(-4.34%) |
Jun 14, 2017 | 34.18 | 34.55 | 30.25 | 31.81 | 7,392,962 | -1.84(-5.47%) |
Jun 13, 2017 | 32.84 | 33.74 | 32.84 | 33.66 | 2,782,726 | +0.98(+2.99%) |
Jun 12, 2017 | 32.89 | 33.20 | 31.86 | 32.68 | 2,517,106 | -0.28(-0.85%) |
Jun 09, 2017 | 33.20 | 34.42 | 32.43 | 32.96 | 4,338,319 | -0.12(-0.35%) |
Jun 08, 2017 | 32.46 | 33.17 | 31.84 | 33.07 | 2,697,375 | +0.57(+1.74%) |
Jun 07, 2017 | 32.44 | 32.69 | 31.77 | 32.51 | 3,107,417 | +0.27(+0.84%) |
Jun 06, 2017 | 33.78 | 33.78 | 32.10 | 32.23 | 3,761,918 | -1.96(-5.74%) |
Jun 05, 2017 | 33.78 | 34.58 | 33.61 | 34.20 | 3,224,456 | +0.37(+1.09%) |
Jun 02, 2017 | 34.13 | 34.37 | 33.27 | 33.83 | 2,770,585 | -0.29(-0.84%) |