Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.70 | 32.06 | 31.70 | 31.97 | 1,871,225 | +0.24(+0.76%) |
Aug 30, 2017 | 31.40 | 31.78 | 31.30 | 31.72 | 1,955,479 | +0.25(+0.80%) |
Aug 29, 2017 | 31.26 | 31.61 | 31.22 | 31.47 | 2,041,398 | +0.06(+0.18%) |
Aug 28, 2017 | 31.44 | 31.45 | 31.26 | 31.42 | 1,501,738 | +0.11(+0.34%) |
Aug 25, 2017 | 31.36 | 31.49 | 31.28 | 31.31 | 1,321,709 | +0.08(+0.25%) |
Aug 24, 2017 | 31.28 | 31.43 | 31.15 | 31.23 | 2,753,725 | +0.03(+0.09%) |
Aug 23, 2017 | 31.20 | 31.41 | 31.16 | 31.20 | 2,807,772 | -0.12(-0.37%) |
Aug 22, 2017 | 31.30 | 31.46 | 31.25 | 31.32 | 2,175,687 | +0.20(+0.63%) |
Aug 21, 2017 | 30.97 | 31.16 | 30.94 | 31.12 | 2,271,311 | +0.18(+0.59%) |
Aug 18, 2017 | 30.91 | 31.12 | 30.63 | 30.94 | 2,996,973 | -0.01(-0.03%) |
Aug 17, 2017 | 31.07 | 31.24 | 30.93 | 30.95 | 2,856,952 | -0.27(-0.86%) |
Aug 16, 2017 | 31.16 | 31.42 | 31.04 | 31.22 | 2,114,919 | +0.15(+0.49%) |
Aug 15, 2017 | 31.16 | 31.42 | 30.99 | 31.07 | 2,820,022 | -0.16(-0.52%) |
Aug 14, 2017 | 30.82 | 31.29 | 30.79 | 31.23 | 3,023,912 | +0.65(+2.13%) |
Aug 11, 2017 | 30.76 | 30.87 | 30.53 | 30.58 | 2,493,506 | -0.06(-0.19%) |
Aug 10, 2017 | 30.93 | 30.94 | 30.57 | 30.63 | 4,064,901 | -0.48(-1.54%) |
Aug 09, 2017 | 30.78 | 31.13 | 30.68 | 31.11 | 3,511,840 | +0.32(+1.02%) |
Aug 08, 2017 | 30.82 | 31.11 | 30.75 | 30.80 | 3,277,951 | -0.10(-0.31%) |
Aug 07, 2017 | 30.59 | 30.94 | 30.50 | 30.89 | 3,222,471 | +0.32(+1.03%) |
Aug 04, 2017 | 30.54 | 30.64 | 30.32 | 30.58 | 2,341,060 | +0.13(+0.44%) |
Aug 03, 2017 | 30.35 | 30.73 | 29.99 | 30.44 | 4,941,363 | +0.96(+3.24%) |
Aug 02, 2017 | 29.65 | 29.76 | 29.42 | 29.49 | 3,196,807 | -0.35(-1.19%) |
Aug 01, 2017 | 29.70 | 29.97 | 29.57 | 29.84 | 3,596,295 | +0.17(+0.58%) |
Jul 31, 2017 | 29.68 | 29.84 | 29.49 | 29.67 | 8,506,556 | +0.10(+0.32%) |
Jul 28, 2017 | 30.04 | 30.10 | 29.11 | 29.57 | 5,427,997 | -0.15(-0.51%) |
Jul 27, 2017 | 33.12 | 33.42 | 29.52 | 29.73 | 11,881,462 | -3.39(-10.25%) |
Jul 26, 2017 | 33.48 | 33.60 | 33.00 | 33.12 | 2,009,947 | -0.36(-1.08%) |
Jul 25, 2017 | 33.27 | 33.63 | 33.15 | 33.48 | 3,594,551 | +0.29(+0.86%) |
Jul 24, 2017 | 32.91 | 33.24 | 32.75 | 33.20 | 2,761,992 | +0.30(+0.90%) |
Jul 21, 2017 | 32.95 | 33.17 | 32.81 | 32.90 | 4,345,450 | -0.21(-0.64%) |
Jul 20, 2017 | 33.19 | 32.99 | 33.11 | 1,871,172 | +0.05(+0.14%) | |
Jul 19, 2017 | 32.53 | 33.23 | 32.49 | 33.06 | 3,008,055 | +0.51(+1.56%) |
Jul 18, 2017 | 32.82 | 32.94 | 32.44 | 32.56 | 2,238,737 | -0.42(-1.28%) |
Jul 17, 2017 | 32.92 | 33.02 | 32.82 | 32.98 | 1,959,417 | +0.02(+0.06%) |
Jul 14, 2017 | 33.08 | 33.08 | 32.91 | 32.96 | 1,403,037 | +0.04(+0.12%) |
Jul 13, 2017 | 32.81 | 32.99 | 32.75 | 32.92 | 2,849,121 | +0.11(+0.35%) |
Jul 12, 2017 | 32.84 | 33.00 | 32.78 | 32.80 | 2,767,848 | +0.01(+0.03%) |
Jul 11, 2017 | 32.80 | 32.94 | 32.66 | 32.80 | 1,666,932 | +0.01(+0.03%) |
Jul 10, 2017 | 32.63 | 32.87 | 32.56 | 32.79 | 2,622,265 | -0.04(-0.12%) |
Jul 07, 2017 | 32.50 | 32.98 | 32.47 | 32.82 | 2,214,144 | +0.42(+1.30%) |
Jul 06, 2017 | 32.62 | 32.67 | 32.28 | 32.40 | 3,319,645 | -0.55(-1.68%) |
Jul 05, 2017 | 32.59 | 32.98 | 32.26 | 32.96 | 3,246,188 | +0.31(+0.94%) |
Jul 03, 2017 | 33.05 | 33.05 | 32.62 | 32.65 | 1,155,379 | -0.30(-0.90%) |
Jun 30, 2017 | 32.89 | 33.19 | 32.70 | 32.95 | 3,586,228 | +0.19(+0.58%) |
Jun 29, 2017 | 33.32 | 33.32 | 32.56 | 32.76 | 2,705,393 | -0.61(-1.83%) |
Jun 28, 2017 | 33.20 | 33.52 | 33.19 | 33.37 | 4,514,297 | +0.28(+0.84%) |
Jun 27, 2017 | 33.12 | 33.50 | 33.01 | 33.09 | 4,036,219 | -0.18(-0.55%) |
Jun 26, 2017 | 33.51 | 33.71 | 33.22 | 33.27 | 2,738,398 | -0.16(-0.49%) |
Jun 23, 2017 | 33.29 | 33.44 | 5,347,142 | -0.12(-0.37%) | ||
Jun 22, 2017 | 34.22 | 34.24 | 33.43 | 33.56 | 8,308,467 | -0.66(-1.93%) |
Jun 21, 2017 | 34.05 | 34.93 | 33.97 | 34.22 | 16,330,668 | +4.03(+13.36%) |
Jun 20, 2017 | 30.47 | 30.66 | 30.11 | 30.19 | 2,120,978 | -0.31(-1.00%) |
Jun 19, 2017 | 30.50 | 30.63 | 30.35 | 30.49 | 2,177,974 | +0.22(+0.73%) |
Jun 16, 2017 | 30.38 | 30.41 | 30.06 | 30.27 | 9,812,004 | -0.16(-0.53%) |
Jun 15, 2017 | 30.11 | 30.54 | 30.05 | 30.43 | 2,794,384 | +0.11(+0.35%) |
Jun 14, 2017 | 30.85 | 30.85 | 30.16 | 30.33 | 2,642,894 | -0.42(-1.37%) |
Jun 13, 2017 | 30.68 | 31.00 | 30.22 | 30.75 | 2,954,069 | +0.04(+0.12%) |
Jun 12, 2017 | 30.08 | 30.83 | 29.98 | 30.71 | 4,863,340 | +0.40(+1.32%) |
Jun 09, 2017 | 30.48 | 30.60 | 29.89 | 30.31 | 3,711,529 | -0.25(-0.81%) |
Jun 08, 2017 | 30.58 | 30.76 | 30.45 | 30.56 | 1,818,757 | -0.06(-0.19%) |
Jun 07, 2017 | 30.75 | 30.87 | 30.42 | 30.62 | 2,599,598 | -0.11(-0.37%) |
Jun 06, 2017 | 30.40 | 30.79 | 30.30 | 30.73 | 2,275,315 | +0.21(+0.69%) |
Jun 05, 2017 | 30.56 | 30.87 | 30.31 | 30.52 | 2,638,681 | -0.25(-0.81%) |
Jun 02, 2017 | 30.56 | 30.79 | 30.46 | 30.77 | 2,437,892 | +0.31(+1.00%) |