Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.98 | 32.17 | 31.65 | 32.14 | 3,271,296 | +0.37(+1.15%) |
Aug 30, 2017 | 31.58 | 31.81 | 31.46 | 31.78 | 1,959,809 | +0.16(+0.50%) |
Aug 29, 2017 | 31.53 | 31.86 | 31.50 | 31.62 | 1,737,368 | -0.26(-0.81%) |
Aug 28, 2017 | 32.20 | 32.27 | 31.74 | 31.88 | 1,761,615 | -0.17(-0.52%) |
Aug 25, 2017 | 32.42 | 32.03 | 32.04 | 2,390,113 | -0.22(-0.70%) | |
Aug 24, 2017 | 32.23 | 32.37 | 32.02 | 32.27 | 2,660,861 | +0.12(+0.36%) |
Aug 23, 2017 | 32.00 | 32.38 | 31.89 | 32.15 | 3,182,930 | -0.02(-0.08%) |
Aug 22, 2017 | 32.57 | 32.60 | 32.09 | 32.18 | 4,642,221 | -0.21(-0.64%) |
Aug 21, 2017 | 33.06 | 33.15 | 32.02 | 32.38 | 5,386,224 | -0.33(-1.02%) |
Aug 18, 2017 | 32.94 | 33.15 | 32.64 | 32.72 | 5,962,180 | -0.17(-0.53%) |
Aug 17, 2017 | 33.57 | 34.50 | 32.82 | 32.89 | 14,173,673 | -2.37(-6.72%) |
Aug 16, 2017 | 34.92 | 35.38 | 34.92 | 35.26 | 4,970,519 | +0.37(+1.05%) |
Aug 15, 2017 | 35.72 | 35.79 | 34.90 | 34.90 | 4,602,741 | -0.05(-0.14%) |
Aug 14, 2017 | 35.23 | 35.36 | 34.71 | 34.95 | 4,582,677 | +0.45(+1.30%) |
Aug 11, 2017 | 34.46 | 34.80 | 34.28 | 34.50 | 1,751,925 | +0.17(+0.51%) |
Aug 10, 2017 | 34.93 | 35.11 | 34.28 | 34.32 | 2,609,103 | -0.80(-2.27%) |
Aug 09, 2017 | 35.33 | 35.43 | 35.07 | 35.12 | 2,027,464 | -0.37(-1.03%) |
Aug 08, 2017 | 35.47 | 35.89 | 35.35 | 35.49 | 2,425,099 | -0.05(-0.14%) |
Aug 07, 2017 | 35.61 | 35.66 | 35.29 | 35.54 | 2,054,011 | +0.00(+0.00%) |
Aug 04, 2017 | 35.81 | 35.84 | 35.43 | 35.54 | 2,330,164 | -0.14(-0.40%) |
Aug 03, 2017 | 36.04 | 36.04 | 35.54 | 35.68 | 2,911,619 | -0.42(-1.15%) |
Aug 02, 2017 | 36.29 | 36.41 | 35.79 | 36.09 | 1,851,207 | -0.12(-0.32%) |
Aug 01, 2017 | 36.35 | 36.44 | 35.89 | 36.21 | 3,259,223 | +0.11(+0.30%) |
Jul 31, 2017 | 36.31 | 36.43 | 35.84 | 36.10 | 2,974,728 | -0.06(-0.16%) |
Jul 28, 2017 | 36.30 | 36.47 | 35.83 | 36.16 | 3,238,914 | -0.43(-1.18%) |
Jul 27, 2017 | 36.85 | 37.39 | 36.29 | 36.59 | 5,117,348 | -0.29(-0.79%) |
Jul 26, 2017 | 37.31 | 37.31 | 36.60 | 36.88 | 4,071,568 | -0.33(-0.89%) |
Jul 25, 2017 | 37.07 | 37.37 | 36.76 | 37.22 | 4,451,162 | -0.08(-0.22%) |
Jul 24, 2017 | 36.92 | 37.61 | 36.92 | 37.30 | 3,733,633 | +0.08(+0.22%) |
Jul 21, 2017 | 37.05 | 37.61 | 36.73 | 37.22 | 5,492,288 | +0.13(+0.36%) |
Jul 20, 2017 | 37.16 | 36.66 | 37.08 | 4,722,082 | +0.37(+1.00%) | |
Jul 19, 2017 | 36.48 | 37.02 | 36.45 | 36.72 | 4,450,804 | +0.32(+0.89%) |
Jul 18, 2017 | 35.96 | 36.48 | 35.90 | 36.39 | 3,748,455 | +0.12(+0.34%) |
Jul 17, 2017 | 35.92 | 36.38 | 35.75 | 36.27 | 6,514,481 | -0.02(-0.05%) |
Jul 14, 2017 | 34.95 | 36.50 | 34.92 | 36.28 | 10,294,349 | +1.88(+5.46%) |
Jul 13, 2017 | 33.40 | 34.51 | 33.29 | 34.41 | 4,832,373 | +1.01(+3.01%) |
Jul 12, 2017 | 32.80 | 33.42 | 32.57 | 33.40 | 3,154,214 | +0.91(+2.82%) |
Jul 11, 2017 | 32.05 | 32.52 | 32.02 | 32.48 | 2,694,285 | +0.42(+1.30%) |
Jul 10, 2017 | 32.01 | 32.35 | 31.89 | 32.07 | 2,759,706 | -0.06(-0.18%) |
Jul 07, 2017 | 31.96 | 32.29 | 31.86 | 32.13 | 2,307,083 | +0.28(+0.89%) |
Jul 06, 2017 | 32.70 | 32.75 | 31.76 | 31.84 | 3,111,454 | -1.13(-3.43%) |
Jul 05, 2017 | 32.88 | 33.47 | 32.82 | 32.98 | 3,093,660 | +0.24(+0.74%) |
Jul 03, 2017 | 33.50 | 32.70 | 32.73 | 1,896,349 | -0.40(-1.20%) | |
Jun 30, 2017 | 33.24 | 33.40 | 32.87 | 33.13 | 4,777,251 | -0.04(-0.12%) |
Jun 29, 2017 | 33.32 | 33.40 | 32.72 | 33.17 | 3,922,563 | -0.26(-0.77%) |
Jun 28, 2017 | 32.92 | 33.58 | 32.76 | 33.43 | 3,214,908 | +0.65(+1.97%) |
Jun 27, 2017 | 33.21 | 33.38 | 32.78 | 32.78 | 3,360,251 | -0.55(-1.64%) |
Jun 26, 2017 | 32.98 | 33.52 | 32.98 | 33.33 | 4,030,979 | +0.35(+1.05%) |
Jun 23, 2017 | 33.15 | 32.98 | 10,175,695 | +0.63(+1.94%) | ||
Jun 22, 2017 | 31.92 | 32.56 | 31.92 | 32.35 | 3,758,732 | +0.41(+1.30%) |
Jun 21, 2017 | 31.73 | 32.15 | 31.73 | 31.94 | 2,986,575 | +0.29(+0.91%) |
Jun 20, 2017 | 31.66 | 31.97 | 31.64 | 31.65 | 2,719,760 | -0.13(-0.42%) |
Jun 19, 2017 | 31.58 | 31.84 | 31.47 | 31.78 | 3,158,168 | +0.36(+1.16%) |
Jun 16, 2017 | 31.39 | 31.53 | 31.25 | 31.42 | 3,317,082 | +0.01(+0.03%) |
Jun 15, 2017 | 31.20 | 31.52 | 30.96 | 31.41 | 2,697,178 | -0.11(-0.34%) |
Jun 14, 2017 | 32.21 | 32.27 | 31.25 | 31.52 | 3,526,135 | -0.70(-2.18%) |
Jun 13, 2017 | 32.22 | 32.57 | 32.01 | 32.22 | 3,490,533 | +0.07(+0.23%) |
Jun 12, 2017 | 32.38 | 32.81 | 31.97 | 32.15 | 5,143,505 | -0.55(-1.67%) |
Jun 09, 2017 | 32.98 | 33.42 | 32.37 | 32.69 | 3,631,060 | -0.41(-1.22%) |
Jun 08, 2017 | 32.44 | 33.18 | 32.34 | 33.10 | 4,330,008 | +0.61(+1.88%) |
Jun 07, 2017 | 32.15 | 32.73 | 32.02 | 32.49 | 2,997,817 | +0.47(+1.47%) |
Jun 06, 2017 | 32.01 | 32.45 | 31.99 | 32.01 | 3,062,146 | -0.23(-0.72%) |
Jun 05, 2017 | 32.42 | 32.84 | 32.22 | 32.25 | 3,205,634 | -0.36(-1.09%) |
Jun 02, 2017 | 32.68 | 32.88 | 32.46 | 32.60 | 3,912,145 | -0.17(-0.51%) |