Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.55 | 34.55 | 34.05 | 34.22 | 5,069,297 | -0.45(-1.29%) |
Aug 30, 2017 | 34.50 | 34.82 | 34.47 | 34.67 | 2,608,384 | +0.10(+0.29%) |
Aug 29, 2017 | 34.61 | 34.72 | 34.42 | 34.57 | 2,872,819 | -0.02(-0.07%) |
Aug 28, 2017 | 34.58 | 34.84 | 34.48 | 34.59 | 2,978,381 | +0.02(+0.05%) |
Aug 25, 2017 | 34.27 | 34.70 | 34.26 | 34.58 | 2,676,490 | +0.55(+1.63%) |
Aug 24, 2017 | 34.58 | 34.69 | 34.01 | 34.02 | 3,315,669 | -0.57(-1.65%) |
Aug 23, 2017 | 34.48 | 34.73 | 34.36 | 34.59 | 2,252,725 | +0.04(+0.12%) |
Aug 22, 2017 | 34.40 | 34.72 | 34.40 | 34.55 | 3,449,822 | +0.13(+0.38%) |
Aug 21, 2017 | 34.19 | 34.62 | 34.18 | 34.42 | 3,159,916 | +0.24(+0.70%) |
Aug 18, 2017 | 34.50 | 34.50 | 34.17 | 34.18 | 2,756,724 | -0.33(-0.96%) |
Aug 17, 2017 | 34.84 | 35.06 | 34.44 | 34.51 | 2,912,720 | -0.40(-1.14%) |
Aug 16, 2017 | 34.96 | 35.26 | 34.76 | 34.91 | 3,127,036 | +0.08(+0.24%) |
Aug 15, 2017 | 34.52 | 34.92 | 34.30 | 34.83 | 4,947,812 | +0.35(+1.01%) |
Aug 14, 2017 | 34.01 | 34.69 | 34.01 | 34.48 | 3,610,699 | +0.57(+1.67%) |
Aug 11, 2017 | 34.34 | 34.34 | 33.81 | 33.91 | 4,604,068 | -0.71(-2.04%) |
Aug 10, 2017 | 34.80 | 34.92 | 34.60 | 34.62 | 4,542,681 | -0.30(-0.87%) |
Aug 09, 2017 | 34.76 | 34.96 | 34.63 | 34.92 | 2,818,597 | +0.21(+0.59%) |
Aug 08, 2017 | 34.88 | 35.05 | 34.60 | 34.72 | 3,730,025 | -0.16(-0.47%) |
Aug 07, 2017 | 35.05 | 35.23 | 34.82 | 34.88 | 3,949,556 | -0.12(-0.35%) |
Aug 04, 2017 | 35.05 | 35.09 | 34.74 | 35.01 | 3,157,429 | -0.02(-0.07%) |
Aug 03, 2017 | 34.99 | 35.50 | 34.74 | 35.03 | 4,123,565 | +0.11(+0.31%) |
Aug 02, 2017 | 35.42 | 35.61 | 34.83 | 34.92 | 5,154,164 | -0.67(-1.87%) |
Aug 01, 2017 | 35.33 | 35.91 | 34.93 | 35.59 | 7,712,728 | +0.92(+2.66%) |
Jul 31, 2017 | 34.46 | 35.08 | 34.36 | 34.67 | 11,355,957 | +0.33(+0.96%) |
Jul 28, 2017 | 34.31 | 34.45 | 34.04 | 34.34 | 3,802,787 | +0.00(+0.00%) |
Jul 27, 2017 | 34.27 | 34.39 | 33.91 | 34.34 | 3,623,340 | +0.06(+0.17%) |
Jul 26, 2017 | 34.57 | 34.60 | 34.20 | 34.28 | 2,891,597 | -0.21(-0.60%) |
Jul 25, 2017 | 34.15 | 34.59 | 34.07 | 34.49 | 3,745,753 | +0.48(+1.40%) |
Jul 24, 2017 | 33.92 | 34.24 | 33.85 | 34.01 | 4,357,001 | +0.10(+0.29%) |
Jul 21, 2017 | 34.01 | 34.16 | 33.72 | 33.91 | 3,305,704 | -0.13(-0.39%) |
Jul 20, 2017 | 33.91 | 34.27 | 33.62 | 34.04 | 3,067,588 | +0.12(+0.34%) |
Jul 19, 2017 | 33.90 | 34.25 | 33.80 | 33.93 | 4,349,005 | +0.08(+0.24%) |
Jul 18, 2017 | 34.08 | 34.13 | 33.77 | 33.85 | 2,369,921 | -0.35(-1.01%) |
Jul 17, 2017 | 34.08 | 34.27 | 33.70 | 34.19 | 2,213,811 | +0.10(+0.29%) |
Jul 14, 2017 | 34.10 | 34.27 | 34.04 | 34.09 | 1,875,661 | +0.08(+0.24%) |
Jul 13, 2017 | 33.76 | 34.16 | 33.62 | 34.01 | 2,821,057 | +0.39(+1.17%) |
Jul 12, 2017 | 33.28 | 33.71 | 33.28 | 33.62 | 3,371,617 | +0.50(+1.51%) |
Jul 11, 2017 | 33.44 | 33.48 | 33.06 | 33.11 | 4,189,818 | -0.43(-1.27%) |
Jul 10, 2017 | 33.90 | 34.20 | 33.52 | 33.54 | 3,674,974 | -0.35(-1.04%) |
Jul 07, 2017 | 33.91 | 34.00 | 33.73 | 33.90 | 2,878,593 | +0.12(+0.34%) |
Jul 06, 2017 | 34.27 | 34.36 | 33.78 | 33.78 | 3,314,407 | -0.58(-1.67%) |
Jul 05, 2017 | 33.99 | 34.63 | 33.92 | 34.36 | 4,017,233 | +0.28(+0.82%) |
Jul 03, 2017 | 34.09 | 34.27 | 33.97 | 34.08 | 1,750,283 | +0.07(+0.19%) |
Jun 30, 2017 | 33.60 | 34.15 | 33.55 | 34.01 | 3,842,935 | +0.62(+1.85%) |
Jun 29, 2017 | 33.81 | 33.81 | 33.21 | 33.39 | 4,276,227 | -0.42(-1.24%) |
Jun 28, 2017 | 33.90 | 33.96 | 33.67 | 33.81 | 2,713,382 | +0.11(+0.34%) |
Jun 27, 2017 | 33.99 | 34.11 | 33.70 | 33.70 | 2,293,326 | -0.25(-0.73%) |
Jun 26, 2017 | 33.92 | 34.08 | 33.75 | 33.94 | 2,259,276 | +0.12(+0.34%) |
Jun 23, 2017 | 33.76 | 34.04 | 33.63 | 33.83 | 4,493,033 | +0.11(+0.32%) |
Jun 22, 2017 | 33.90 | 34.08 | 33.71 | 33.72 | 3,095,159 | -0.18(-0.53%) |
Jun 21, 2017 | 34.04 | 34.29 | 33.89 | 33.90 | 3,115,216 | -0.19(-0.55%) |
Jun 20, 2017 | 34.84 | 34.88 | 34.00 | 34.09 | 3,354,115 | -0.79(-2.26%) |
Jun 19, 2017 | 34.85 | 35.06 | 34.42 | 34.88 | 3,476,172 | -0.10(-0.28%) |
Jun 16, 2017 | 34.73 | 35.02 | 34.43 | 34.98 | 6,512,810 | +0.16(+0.47%) |
Jun 15, 2017 | 34.50 | 35.16 | 34.43 | 34.82 | 3,988,839 | +0.25(+0.74%) |
Jun 14, 2017 | 34.87 | 34.89 | 34.44 | 34.56 | 2,933,041 | -0.25(-0.73%) |
Jun 13, 2017 | 34.87 | 35.01 | 34.62 | 34.82 | 2,349,414 | -0.06(-0.17%) |
Jun 12, 2017 | 34.58 | 35.17 | 34.48 | 34.87 | 4,235,724 | +0.34(+0.98%) |
Jun 09, 2017 | 34.36 | 34.63 | 34.23 | 34.54 | 2,806,748 | +0.01(+0.02%) |
Jun 08, 2017 | 34.68 | 34.28 | 34.53 | 2,829,739 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.55 | 34.68 | 34.13 | 34.45 | 3,391,126 | -0.03(-0.10%) |
Jun 06, 2017 | 34.41 | 34.64 | 34.16 | 34.48 | 3,023,579 | +0.01(+0.02%) |
Jun 05, 2017 | 34.61 | 34.64 | 34.19 | 34.47 | 4,163,590 | -0.23(-0.66%) |
Jun 02, 2017 | 34.48 | 34.80 | 34.27 | 34.70 | 3,125,037 | +0.33(+0.96%) |