Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.79 | 33.40 | 32.69 | 33.30 | 2,981,630 | +0.55(+1.68%) |
Aug 30, 2017 | 32.27 | 32.82 | 32.14 | 32.75 | 2,329,975 | +0.60(+1.87%) |
Aug 29, 2017 | 31.44 | 32.23 | 31.26 | 32.15 | 2,997,034 | +0.66(+2.10%) |
Aug 28, 2017 | 31.69 | 31.71 | 31.00 | 31.49 | 1,872,089 | -0.03(-0.10%) |
Aug 25, 2017 | 31.20 | 31.72 | 30.98 | 31.52 | 1,713,643 | +0.44(+1.42%) |
Aug 24, 2017 | 30.79 | 31.44 | 30.78 | 31.08 | 1,824,584 | +0.30(+0.97%) |
Aug 23, 2017 | 30.74 | 30.95 | 30.54 | 30.78 | 2,218,059 | -0.29(-0.93%) |
Aug 22, 2017 | 30.12 | 31.18 | 30.12 | 31.07 | 2,059,316 | +0.96(+3.19%) |
Aug 21, 2017 | 30.36 | 30.36 | 30.02 | 30.11 | 2,939,873 | -0.28(-0.92%) |
Aug 18, 2017 | 30.30 | 30.64 | 30.01 | 30.39 | 2,058,755 | +0.07(+0.23%) |
Aug 17, 2017 | 30.38 | 30.96 | 30.30 | 30.32 | 2,085,888 | -0.24(-0.79%) |
Aug 16, 2017 | 31.04 | 31.28 | 30.50 | 30.56 | 2,202,539 | -0.45(-1.45%) |
Aug 15, 2017 | 31.53 | 31.63 | 30.85 | 31.01 | 1,791,053 | -0.58(-1.84%) |
Aug 14, 2017 | 30.89 | 31.80 | 30.83 | 31.59 | 2,546,349 | +0.83(+2.70%) |
Aug 11, 2017 | 30.07 | 30.97 | 29.91 | 30.76 | 2,308,144 | +0.70(+2.33%) |
Aug 10, 2017 | 30.83 | 30.94 | 29.97 | 30.06 | 4,121,570 | -0.83(-2.69%) |
Aug 09, 2017 | 31.24 | 31.46 | 30.88 | 30.89 | 1,833,247 | -0.42(-1.34%) |
Aug 08, 2017 | 31.66 | 31.96 | 31.27 | 31.31 | 2,043,662 | -0.50(-1.57%) |
Aug 07, 2017 | 31.60 | 32.11 | 31.50 | 31.81 | 2,013,742 | +0.22(+0.70%) |
Aug 04, 2017 | 31.58 | 31.83 | 31.42 | 31.59 | 4,382,360 | -0.01(-0.03%) |
Aug 03, 2017 | 31.58 | 31.90 | 31.51 | 31.60 | 2,375,861 | +0.12(+0.38%) |
Aug 02, 2017 | 31.96 | 32.03 | 31.10 | 31.48 | 6,152,589 | -0.56(-1.75%) |
Aug 01, 2017 | 32.62 | 32.69 | 31.88 | 32.04 | 2,511,699 | -0.45(-1.39%) |
Jul 31, 2017 | 32.42 | 32.52 | 32.00 | 32.49 | 2,893,823 | +0.14(+0.43%) |
Jul 28, 2017 | 32.33 | 32.48 | 31.93 | 32.35 | 2,911,162 | -0.06(-0.19%) |
Jul 27, 2017 | 32.18 | 32.63 | 31.98 | 32.41 | 3,357,617 | +0.23(+0.71%) |
Jul 26, 2017 | 32.24 | 32.40 | 31.96 | 32.18 | 3,802,657 | +0.05(+0.16%) |
Jul 25, 2017 | 32.10 | 32.45 | 31.72 | 32.13 | 3,602,458 | +0.02(+0.06%) |
Jul 24, 2017 | 31.69 | 32.27 | 31.24 | 32.11 | 4,035,143 | +0.41(+1.29%) |
Jul 21, 2017 | 31.72 | 32.06 | 31.57 | 31.70 | 3,626,930 | -0.21(-0.66%) |
Jul 20, 2017 | 32.02 | 30.87 | 31.91 | 3,725,486 | +0.65(+2.08%) | |
Jul 19, 2017 | 31.33 | 31.70 | 30.94 | 31.26 | 4,345,008 | -0.01(-0.03%) |
Jul 18, 2017 | 30.24 | 31.43 | 30.03 | 31.27 | 5,474,443 | +1.03(+3.41%) |
Jul 17, 2017 | 30.61 | 30.94 | 30.17 | 30.24 | 3,787,156 | -0.46(-1.50%) |
Jul 14, 2017 | 31.18 | 31.70 | 30.39 | 30.70 | 5,609,362 | +0.49(+1.62%) |
Jul 13, 2017 | 29.58 | 30.47 | 29.06 | 30.21 | 4,678,257 | +0.75(+2.55%) |
Jul 12, 2017 | 29.95 | 30.35 | 28.97 | 29.46 | 5,345,780 | -0.36(-1.21%) |
Jul 11, 2017 | 30.57 | 30.63 | 29.77 | 29.82 | 4,129,577 | -0.67(-2.20%) |
Jul 10, 2017 | 30.03 | 30.58 | 29.81 | 30.49 | 3,981,347 | +0.07(+0.23%) |
Jul 07, 2017 | 30.32 | 30.67 | 30.15 | 30.42 | 3,265,293 | +0.07(+0.23%) |
Jul 06, 2017 | 30.70 | 31.04 | 30.34 | 30.35 | 3,855,940 | -0.53(-1.72%) |
Jul 05, 2017 | 31.22 | 31.35 | 30.58 | 30.88 | 2,408,345 | -0.27(-0.87%) |
Jul 03, 2017 | 30.74 | 31.49 | 30.68 | 31.15 | 1,758,212 | +0.52(+1.70%) |
Jun 30, 2017 | 30.72 | 30.91 | 30.37 | 30.63 | 2,906,511 | +0.07(+0.23%) |
Jun 29, 2017 | 30.75 | 30.96 | 30.48 | 30.56 | 3,831,737 | -0.06(-0.20%) |
Jun 28, 2017 | 31.11 | 31.30 | 30.41 | 30.62 | 6,569,953 | -0.37(-1.19%) |
Jun 27, 2017 | 31.24 | 31.63 | 30.78 | 30.99 | 3,177,098 | -0.31(-0.99%) |
Jun 26, 2017 | 31.41 | 31.70 | 31.17 | 31.30 | 2,898,656 | +0.10(+0.32%) |
Jun 23, 2017 | 31.97 | 31.19 | 31.20 | 4,873,031 | -0.72(-2.26%) | |
Jun 22, 2017 | 32.27 | 32.53 | 31.91 | 31.92 | 4,685,237 | -0.27(-0.84%) |
Jun 21, 2017 | 32.05 | 32.52 | 31.82 | 32.19 | 7,839,041 | +0.11(+0.34%) |
Jun 20, 2017 | 32.30 | 32.41 | 31.88 | 32.08 | 3,811,612 | -0.30(-0.93%) |
Jun 19, 2017 | 31.90 | 32.53 | 31.31 | 32.38 | 4,294,169 | +0.66(+2.08%) |
Jun 16, 2017 | 31.94 | 32.09 | 31.31 | 31.72 | 6,207,361 | -0.32(-1.00%) |
Jun 15, 2017 | 32.18 | 32.52 | 31.36 | 32.04 | 5,259,488 | -0.47(-1.45%) |
Jun 14, 2017 | 31.04 | 32.58 | 30.91 | 32.51 | 6,251,612 | +1.17(+3.73%) |
Jun 13, 2017 | 31.41 | 31.67 | 31.17 | 31.34 | 5,402,359 | -0.07(-0.22%) |
Jun 12, 2017 | 31.45 | 31.68 | 30.77 | 31.41 | 4,228,812 | -0.10(-0.32%) |
Jun 09, 2017 | 31.54 | 31.91 | 30.89 | 31.51 | 9,182,724 | -0.51(-1.59%) |
Jun 08, 2017 | 32.85 | 33.10 | 31.95 | 32.02 | 8,839,731 | -0.79(-2.41%) |
Jun 07, 2017 | 33.59 | 34.14 | 31.95 | 32.81 | 13,592,636 | -1.22(-3.59%) |
Jun 06, 2017 | 37.05 | 37.23 | 32.72 | 34.03 | 28,022,844 | -7.24(-17.54%) |
Jun 05, 2017 | 41.37 | 41.89 | 41.20 | 41.27 | 3,333,129 | -0.20(-0.48%) |
Jun 02, 2017 | 41.07 | 41.66 | 40.84 | 41.47 | 2,362,368 | +0.32(+0.78%) |