Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.04 | 33.28 | 32.93 | 33.19 | 3,290,472 | +0.36(+1.10%) |
Aug 30, 2017 | 32.83 | 33.00 | 32.74 | 32.83 | 2,508,814 | +0.05(+0.17%) |
Aug 29, 2017 | 32.64 | 32.88 | 32.57 | 32.78 | 1,990,824 | +0.01(+0.03%) |
Aug 28, 2017 | 32.99 | 33.06 | 32.62 | 32.77 | 2,529,859 | -0.01(-0.03%) |
Aug 25, 2017 | 33.07 | 33.10 | 32.61 | 32.78 | 2,438,507 | -0.15(-0.47%) |
Aug 24, 2017 | 33.28 | 33.37 | 32.91 | 32.93 | 2,467,070 | -0.22(-0.65%) |
Aug 23, 2017 | 33.22 | 33.39 | 33.07 | 33.15 | 1,931,172 | -0.24(-0.73%) |
Aug 22, 2017 | 33.02 | 33.40 | 32.89 | 33.39 | 3,181,206 | +0.42(+1.26%) |
Aug 21, 2017 | 32.82 | 33.03 | 32.74 | 32.98 | 1,344,069 | +0.12(+0.36%) |
Aug 18, 2017 | 32.82 | 32.99 | 32.63 | 32.86 | 2,217,092 | -0.06(-0.19%) |
Aug 17, 2017 | 33.70 | 33.85 | 32.91 | 32.92 | 2,890,503 | -0.91(-2.69%) |
Aug 16, 2017 | 33.82 | 34.03 | 33.80 | 33.84 | 2,472,522 | +0.05(+0.16%) |
Aug 15, 2017 | 33.72 | 33.93 | 33.59 | 33.78 | 2,174,633 | +0.11(+0.32%) |
Aug 14, 2017 | 33.49 | 33.82 | 33.32 | 33.67 | 1,421,554 | +0.55(+1.66%) |
Aug 11, 2017 | 32.81 | 33.28 | 32.78 | 33.12 | 1,375,062 | +0.22(+0.66%) |
Aug 10, 2017 | 33.35 | 33.39 | 32.89 | 32.91 | 2,024,146 | -0.68(-2.02%) |
Aug 09, 2017 | 33.95 | 34.02 | 33.54 | 33.58 | 2,069,776 | -0.39(-1.14%) |
Aug 08, 2017 | 34.43 | 34.45 | 33.93 | 33.97 | 2,298,289 | -0.52(-1.52%) |
Aug 07, 2017 | 34.63 | 34.36 | 34.49 | 1,155,169 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.39 | 34.65 | 34.31 | 34.60 | 1,235,872 | +0.31(+0.89%) |
Aug 03, 2017 | 34.57 | 34.70 | 34.15 | 34.30 | 3,910,273 | -0.26(-0.76%) |
Aug 02, 2017 | 34.56 | 34.84 | 34.44 | 34.56 | 1,922,216 | -0.05(-0.13%) |
Aug 01, 2017 | 34.60 | 34.84 | 34.41 | 34.60 | 2,192,897 | +0.18(+0.52%) |
Jul 31, 2017 | 34.95 | 35.01 | 34.42 | 34.42 | 1,899,048 | -0.40(-1.14%) |
Jul 28, 2017 | 34.61 | 35.30 | 34.58 | 34.82 | 3,851,580 | +0.25(+0.73%) |
Jul 27, 2017 | 34.30 | 35.06 | 34.04 | 34.57 | 4,900,316 | +0.59(+1.73%) |
Jul 26, 2017 | 34.09 | 34.24 | 33.85 | 33.98 | 3,296,886 | -0.09(-0.27%) |
Jul 25, 2017 | 34.27 | 34.38 | 33.99 | 34.07 | 2,194,691 | +0.02(+0.05%) |
Jul 24, 2017 | 34.60 | 34.62 | 34.03 | 34.05 | 2,606,585 | -0.52(-1.51%) |
Jul 21, 2017 | 34.44 | 34.82 | 34.40 | 34.58 | 1,679,681 | +0.00(+0.00%) |
Jul 20, 2017 | 35.07 | 35.17 | 34.35 | 34.58 | 4,023,178 | -0.65(-1.85%) |
Jul 19, 2017 | 34.99 | 35.25 | 34.95 | 35.23 | 1,355,670 | +0.41(+1.17%) |
Jul 18, 2017 | 34.92 | 35.04 | 34.62 | 34.82 | 1,361,789 | -0.15(-0.44%) |
Jul 17, 2017 | 35.14 | 35.20 | 34.96 | 34.97 | 1,590,550 | -0.16(-0.46%) |
Jul 14, 2017 | 35.11 | 35.28 | 35.06 | 35.14 | 1,443,969 | +0.07(+0.21%) |
Jul 13, 2017 | 34.84 | 35.11 | 34.79 | 35.06 | 1,537,993 | +0.16(+0.47%) |
Jul 12, 2017 | 35.23 | 35.34 | 34.79 | 34.90 | 1,475,039 | -0.04(-0.10%) |
Jul 11, 2017 | 34.84 | 35.04 | 34.69 | 34.94 | 2,139,310 | +0.05(+0.15%) |
Jul 10, 2017 | 34.60 | 34.97 | 34.38 | 34.88 | 2,278,375 | +0.28(+0.81%) |
Jul 07, 2017 | 34.05 | 34.81 | 34.05 | 34.60 | 2,772,687 | +0.68(+1.99%) |
Jul 06, 2017 | 34.13 | 34.26 | 33.87 | 33.93 | 2,198,826 | -0.42(-1.23%) |
Jul 05, 2017 | 34.17 | 34.42 | 33.90 | 34.35 | 3,054,576 | +0.17(+0.50%) |
Jul 03, 2017 | 34.59 | 34.67 | 34.17 | 34.18 | 1,408,937 | -0.23(-0.65%) |
Jun 30, 2017 | 34.22 | 34.70 | 34.22 | 34.41 | 2,190,450 | +0.19(+0.55%) |
Jun 29, 2017 | 34.83 | 34.89 | 33.94 | 34.22 | 2,117,603 | -0.68(-1.96%) |
Jun 28, 2017 | 34.68 | 34.95 | 34.41 | 34.90 | 2,542,001 | +0.46(+1.33%) |
Jun 27, 2017 | 34.99 | 35.03 | 34.40 | 34.44 | 2,570,456 | -0.59(-1.70%) |
Jun 26, 2017 | 35.08 | 35.24 | 35.01 | 35.04 | 1,656,996 | +0.00(+0.00%) |
Jun 23, 2017 | 34.97 | 35.11 | 34.68 | 35.04 | 4,650,976 | +0.08(+0.23%) |
Jun 22, 2017 | 34.90 | 35.14 | 34.71 | 34.95 | 2,609,114 | +0.05(+0.15%) |
Jun 21, 2017 | 35.08 | 35.21 | 34.81 | 34.90 | 2,212,092 | -0.19(-0.54%) |
Jun 20, 2017 | 35.22 | 35.45 | 35.09 | 35.09 | 2,936,923 | -0.15(-0.43%) |
Jun 19, 2017 | 34.91 | 35.30 | 34.82 | 35.24 | 2,250,253 | +0.50(+1.45%) |
Jun 16, 2017 | 34.65 | 35.00 | 34.58 | 34.74 | 4,055,783 | -0.01(-0.03%) |
Jun 15, 2017 | 34.30 | 34.83 | 34.10 | 34.75 | 3,634,026 | +0.15(+0.44%) |
Jun 14, 2017 | 34.50 | 34.69 | 34.36 | 34.59 | 2,514,434 | +0.25(+0.73%) |
Jun 13, 2017 | 33.76 | 34.51 | 33.65 | 34.34 | 3,645,716 | +0.65(+1.92%) |
Jun 12, 2017 | 33.40 | 33.72 | 33.09 | 33.69 | 2,298,527 | +0.18(+0.54%) |
Jun 09, 2017 | 33.41 | 33.64 | 33.31 | 33.51 | 1,922,125 | +0.16(+0.49%) |
Jun 08, 2017 | 33.48 | 33.15 | 33.35 | 2,485,490 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.42 | 33.60 | 33.27 | 33.32 | 2,601,603 | -0.13(-0.40%) |
Jun 06, 2017 | 33.34 | 33.60 | 33.23 | 33.45 | 2,235,938 | -0.11(-0.32%) |
Jun 05, 2017 | 33.89 | 33.97 | 33.55 | 33.56 | 1,787,453 | -0.33(-0.98%) |
Jun 02, 2017 | 33.72 | 34.14 | 33.72 | 33.89 | 2,529,423 | +0.20(+0.59%) |