Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.50 | 32.24 | 31.50 | 32.06 | 15,496,834 | +0.63(+2.01%) |
Aug 30, 2017 | 31.18 | 31.45 | 31.07 | 31.43 | 8,274,799 | +0.26(+0.84%) |
Aug 29, 2017 | 31.02 | 31.19 | 30.90 | 31.17 | 6,291,399 | +0.01(+0.03%) |
Aug 28, 2017 | 31.31 | 31.40 | 30.97 | 31.16 | 9,126,665 | -0.08(-0.25%) |
Aug 25, 2017 | 31.18 | 31.48 | 31.18 | 31.24 | 7,618,660 | +0.07(+0.23%) |
Aug 24, 2017 | 31.27 | 31.35 | 31.11 | 31.17 | 5,647,588 | +0.03(+0.08%) |
Aug 23, 2017 | 30.95 | 31.29 | 30.82 | 31.14 | 7,328,506 | +0.17(+0.54%) |
Aug 22, 2017 | 30.71 | 31.08 | 30.68 | 30.97 | 8,905,799 | +0.34(+1.12%) |
Aug 21, 2017 | 30.62 | 30.76 | 30.52 | 30.63 | 6,847,466 | +0.07(+0.23%) |
Aug 18, 2017 | 30.62 | 30.76 | 30.37 | 30.56 | 8,198,067 | -0.15(-0.49%) |
Aug 17, 2017 | 31.25 | 31.29 | 30.68 | 30.71 | 8,290,209 | -0.66(-2.10%) |
Aug 16, 2017 | 31.28 | 31.39 | 31.17 | 31.37 | 7,894,701 | +0.18(+0.59%) |
Aug 15, 2017 | 31.20 | 31.47 | 31.08 | 31.18 | 6,855,663 | +0.06(+0.20%) |
Aug 14, 2017 | 30.85 | 31.20 | 30.75 | 31.12 | 8,395,489 | +0.47(+1.55%) |
Aug 11, 2017 | 30.68 | 30.89 | 30.59 | 30.65 | 7,774,039 | +0.04(+0.14%) |
Aug 10, 2017 | 30.89 | 30.97 | 30.60 | 30.61 | 10,972,948 | -0.35(-1.13%) |
Aug 09, 2017 | 30.84 | 31.09 | 30.77 | 30.96 | 9,413,847 | -0.10(-0.31%) |
Aug 08, 2017 | 30.97 | 31.44 | 30.91 | 31.05 | 10,283,797 | +0.08(+0.26%) |
Aug 07, 2017 | 30.85 | 31.06 | 30.82 | 30.97 | 9,407,850 | +0.03(+0.08%) |
Aug 04, 2017 | 31.11 | 30.50 | 30.95 | 10,440,126 | +0.44(+1.44%) | |
Aug 03, 2017 | 30.64 | 30.87 | 30.49 | 30.51 | 11,815,078 | -0.04(-0.14%) |
Aug 02, 2017 | 30.40 | 30.70 | 30.38 | 30.55 | 10,557,323 | +0.05(+0.17%) |
Aug 01, 2017 | 31.42 | 31.57 | 30.35 | 30.50 | 24,596,398 | -1.07(-3.39%) |
Jul 31, 2017 | 31.43 | 31.85 | 31.40 | 31.57 | 15,790,516 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.47 | 31.13 | 31.39 | 8,583,810 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.04 | 31.54 | 11,403,997 | +0.28(+0.90%) |
Jul 26, 2017 | 31.19 | 31.51 | 31.06 | 31.26 | 12,322,002 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,570,413 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,333,727 | -0.22(-0.69%) |
Jul 21, 2017 | 31.63 | 31.68 | 31.33 | 31.65 | 10,065,178 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.84 | 31.95 | 11,577,958 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.92 | 32.06 | 31.85 | 32.00 | 8,908,442 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.01 | 31.78 | 31.97 | 8,853,924 | +0.04(+0.14%) |
Jul 17, 2017 | 31.92 | 32.06 | 31.76 | 31.92 | 12,116,457 | +0.03(+0.08%) |
Jul 14, 2017 | 31.61 | 31.97 | 31.57 | 31.90 | 11,671,519 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.69 | 31.11 | 31.47 | 15,756,690 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.12 | 31.15 | 8,580,887 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.11 | 30.83 | 31.06 | 11,537,777 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,019,254 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,827,806 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.47 | 30.60 | 9,763,698 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,329,736 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,440,175 | +0.56(+1.83%) |
Jun 30, 2017 | 30.68 | 30.75 | 30.51 | 30.65 | 8,752,257 | +0.06(+0.20%) |
Jun 29, 2017 | 30.41 | 30.65 | 30.30 | 30.59 | 11,635,378 | +0.25(+0.81%) |
Jun 28, 2017 | 30.33 | 30.49 | 30.24 | 30.34 | 12,565,032 | +0.32(+1.08%) |
Jun 27, 2017 | 30.12 | 30.27 | 29.85 | 30.02 | 13,310,739 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.40 | 29.99 | 30.29 | 13,489,192 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,668,672 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.13 | 29.71 | 30.00 | 10,185,715 | +0.05(+0.18%) |
Jun 21, 2017 | 30.25 | 30.27 | 29.79 | 29.95 | 10,402,434 | -0.24(-0.78%) |
Jun 20, 2017 | 30.13 | 30.29 | 29.97 | 30.18 | 9,455,298 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.33 | 30.08 | 30.14 | 12,788,421 | +0.05(+0.18%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,454,710 | -0.27(-0.90%) |
Jun 15, 2017 | 30.19 | 30.42 | 30.17 | 30.36 | 11,598,283 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,070,204 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,803,486 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.55 | 30.03 | 30.43 | 16,346,699 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.13 | 16,944,632 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.69 | 29.93 | 12,258,406 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.91 | 30.13 | 14,841,545 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,278,362 | -0.03(-0.09%) |
Jun 05, 2017 | 29.91 | 30.15 | 29.73 | 29.90 | 13,695,453 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.96 | 29.47 | 29.89 | 13,430,318 | +0.02(+0.06%) |