Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.69 | 33.15 | 32.44 | 33.11 | 2,196,497 | +0.62(+1.92%) |
Aug 30, 2017 | 32.11 | 32.52 | 31.79 | 32.49 | 1,761,347 | +0.22(+0.67%) |
Aug 29, 2017 | 31.97 | 32.37 | 31.56 | 32.27 | 1,594,602 | +0.12(+0.37%) |
Aug 28, 2017 | 32.72 | 32.98 | 32.11 | 32.15 | 1,854,103 | -0.60(-1.84%) |
Aug 25, 2017 | 32.85 | 32.93 | 32.64 | 32.75 | 1,590,077 | +0.07(+0.20%) |
Aug 24, 2017 | 32.96 | 33.15 | 32.68 | 32.69 | 1,300,198 | -0.39(-1.19%) |
Aug 23, 2017 | 32.93 | 33.41 | 32.86 | 33.08 | 2,331,279 | -0.09(-0.27%) |
Aug 22, 2017 | 32.26 | 33.22 | 32.14 | 33.17 | 1,940,139 | +0.96(+2.98%) |
Aug 21, 2017 | 32.20 | 32.41 | 32.11 | 32.21 | 2,834,971 | +0.04(+0.12%) |
Aug 18, 2017 | 31.79 | 32.27 | 31.59 | 32.17 | 2,617,607 | +0.51(+1.62%) |
Aug 17, 2017 | 31.78 | 32.00 | 31.64 | 31.66 | 1,317,988 | -0.19(-0.58%) |
Aug 16, 2017 | 32.05 | 32.39 | 31.69 | 31.85 | 2,213,168 | -0.22(-0.69%) |
Aug 15, 2017 | 32.73 | 32.77 | 31.74 | 32.07 | 2,061,245 | -0.41(-1.26%) |
Aug 14, 2017 | 32.99 | 33.24 | 32.44 | 32.48 | 2,023,549 | -0.43(-1.31%) |
Aug 11, 2017 | 32.70 | 33.04 | 32.53 | 32.91 | 1,754,737 | +0.11(+0.34%) |
Aug 10, 2017 | 33.45 | 33.76 | 32.74 | 32.80 | 2,605,003 | -0.53(-1.58%) |
Aug 09, 2017 | 32.68 | 33.34 | 32.58 | 33.33 | 2,728,948 | +0.79(+2.44%) |
Aug 08, 2017 | 33.00 | 33.47 | 32.43 | 32.53 | 2,088,531 | -0.75(-2.25%) |
Aug 07, 2017 | 33.85 | 33.94 | 33.17 | 33.28 | 1,738,806 | -0.77(-2.25%) |
Aug 04, 2017 | 34.20 | 34.43 | 33.73 | 34.05 | 1,706,446 | -0.13(-0.39%) |
Aug 03, 2017 | 34.28 | 34.74 | 33.80 | 34.18 | 2,251,468 | +0.01(+0.02%) |
Aug 02, 2017 | 34.08 | 34.31 | 33.71 | 34.17 | 1,639,346 | -0.16(-0.48%) |
Aug 01, 2017 | 34.60 | 34.60 | 33.87 | 34.34 | 1,593,455 | -0.14(-0.41%) |
Jul 31, 2017 | 34.73 | 34.75 | 33.94 | 34.48 | 1,581,058 | -0.27(-0.77%) |
Jul 28, 2017 | 34.48 | 35.12 | 34.26 | 34.74 | 3,513,766 | +0.21(+0.60%) |
Jul 27, 2017 | 33.68 | 34.54 | 33.55 | 34.54 | 2,471,230 | +0.84(+2.49%) |
Jul 26, 2017 | 34.13 | 34.20 | 33.64 | 33.70 | 2,239,941 | -0.28(-0.84%) |
Jul 25, 2017 | 34.24 | 34.55 | 33.92 | 33.98 | 1,935,616 | +0.25(+0.73%) |
Jul 24, 2017 | 33.49 | 33.78 | 33.26 | 33.73 | 1,637,827 | +0.32(+0.96%) |
Jul 21, 2017 | 33.76 | 33.99 | 33.25 | 33.41 | 2,257,094 | -0.39(-1.14%) |
Jul 20, 2017 | 34.39 | 33.63 | 33.80 | 1,606,639 | -0.19(-0.56%) | |
Jul 19, 2017 | 33.34 | 34.16 | 33.33 | 33.99 | 1,757,003 | +0.53(+1.59%) |
Jul 18, 2017 | 33.73 | 33.88 | 33.19 | 33.46 | 2,381,839 | -0.09(-0.26%) |
Jul 17, 2017 | 33.43 | 34.45 | 33.43 | 33.55 | 2,809,990 | +0.22(+0.66%) |
Jul 14, 2017 | 32.96 | 33.41 | 32.83 | 33.33 | 1,796,264 | +0.50(+1.51%) |
Jul 13, 2017 | 32.82 | 32.98 | 32.23 | 32.83 | 2,032,760 | -0.10(-0.31%) |
Jul 12, 2017 | 32.85 | 33.49 | 32.71 | 32.93 | 2,871,679 | +0.98(+3.06%) |
Jul 11, 2017 | 32.04 | 32.12 | 31.63 | 31.96 | 1,673,791 | +0.01(+0.05%) |
Jul 10, 2017 | 31.69 | 32.02 | 31.33 | 31.94 | 1,700,737 | +0.17(+0.53%) |
Jul 07, 2017 | 32.17 | 32.18 | 31.45 | 31.77 | 2,547,306 | -0.63(-1.93%) |
Jul 06, 2017 | 31.99 | 32.84 | 31.73 | 32.40 | 2,716,703 | +0.77(+2.42%) |
Jul 05, 2017 | 32.74 | 32.77 | 31.42 | 31.64 | 3,376,755 | -1.17(-3.55%) |
Jul 03, 2017 | 33.11 | 33.46 | 32.64 | 32.80 | 1,522,706 | -0.13(-0.40%) |
Jun 30, 2017 | 32.22 | 33.02 | 32.08 | 32.93 | 2,539,291 | +1.00(+3.13%) |
Jun 29, 2017 | 32.26 | 32.69 | 31.88 | 31.93 | 2,345,273 | -0.27(-0.84%) |
Jun 28, 2017 | 31.75 | 32.54 | 31.57 | 32.20 | 2,801,963 | +0.49(+1.54%) |
Jun 27, 2017 | 31.53 | 32.28 | 31.47 | 31.72 | 4,627,452 | +0.31(+1.00%) |
Jun 26, 2017 | 31.05 | 31.55 | 30.79 | 31.40 | 2,955,617 | +0.36(+1.17%) |
Jun 23, 2017 | 30.40 | 31.11 | 30.19 | 31.04 | 4,430,423 | +0.83(+2.75%) |
Jun 22, 2017 | 29.91 | 30.31 | 29.57 | 30.21 | 3,595,441 | +0.57(+1.92%) |
Jun 21, 2017 | 29.79 | 30.41 | 29.33 | 29.64 | 6,202,470 | -0.53(-1.76%) |
Jun 20, 2017 | 30.82 | 31.11 | 30.00 | 30.17 | 3,806,770 | -1.16(-3.70%) |
Jun 19, 2017 | 31.72 | 31.85 | 31.29 | 31.33 | 1,967,584 | -0.36(-1.15%) |
Jun 16, 2017 | 31.11 | 31.76 | 30.83 | 31.69 | 3,396,106 | +0.77(+2.47%) |
Jun 15, 2017 | 31.54 | 32.01 | 30.91 | 30.93 | 4,110,191 | -0.77(-2.44%) |
Jun 14, 2017 | 33.37 | 33.45 | 31.64 | 31.70 | 3,622,338 | -1.68(-5.04%) |
Jun 13, 2017 | 33.43 | 33.74 | 33.27 | 33.38 | 2,193,234 | +0.06(+0.17%) |
Jun 12, 2017 | 33.60 | 34.10 | 33.21 | 33.33 | 3,907,369 | -0.02(-0.07%) |
Jun 09, 2017 | 32.38 | 33.47 | 32.37 | 33.35 | 6,815,302 | +1.00(+3.09%) |
Jun 08, 2017 | 31.94 | 32.41 | 31.92 | 32.35 | 3,935,981 | +0.23(+0.70%) |
Jun 07, 2017 | 33.03 | 33.50 | 31.94 | 32.12 | 3,572,192 | -1.08(-3.25%) |
Jun 06, 2017 | 32.79 | 33.32 | 32.60 | 33.20 | 2,702,093 | +0.32(+0.97%) |
Jun 05, 2017 | 32.94 | 33.29 | 32.86 | 32.88 | 2,446,944 | -0.25(-0.77%) |
Jun 02, 2017 | 33.40 | 33.49 | 33.00 | 33.14 | 2,766,231 | -0.28(-0.83%) |