Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.92 | 31.03 | 30.63 | 31.01 | 2,431,915 | +0.20(+0.64%) |
Aug 30, 2017 | 31.46 | 31.49 | 29.79 | 30.81 | 4,050,559 | -1.01(-3.17%) |
Aug 29, 2017 | 31.33 | 32.01 | 31.32 | 31.82 | 1,270,068 | +0.21(+0.68%) |
Aug 28, 2017 | 31.42 | 31.68 | 31.29 | 31.61 | 2,009,479 | +0.40(+1.29%) |
Aug 25, 2017 | 31.60 | 31.72 | 31.13 | 31.21 | 1,731,424 | -0.27(-0.85%) |
Aug 24, 2017 | 31.98 | 31.98 | 31.46 | 31.47 | 1,190,675 | -0.42(-1.32%) |
Aug 23, 2017 | 31.71 | 32.16 | 31.64 | 31.89 | 924,239 | -0.01(-0.03%) |
Aug 22, 2017 | 31.79 | 31.98 | 31.55 | 31.90 | 1,438,343 | +0.16(+0.51%) |
Aug 21, 2017 | 31.25 | 31.79 | 31.25 | 31.74 | 2,177,224 | +0.46(+1.48%) |
Aug 18, 2017 | 30.86 | 31.51 | 30.80 | 31.28 | 3,184,631 | +0.32(+1.04%) |
Aug 17, 2017 | 31.41 | 31.46 | 30.89 | 30.96 | 3,949,500 | -0.71(-2.23%) |
Aug 16, 2017 | 33.15 | 33.20 | 31.64 | 31.66 | 2,805,006 | -1.40(-4.22%) |
Aug 15, 2017 | 33.35 | 33.37 | 33.01 | 33.06 | 1,223,439 | -0.02(-0.05%) |
Aug 14, 2017 | 32.92 | 33.15 | 32.70 | 33.07 | 1,881,279 | +0.56(+1.72%) |
Aug 11, 2017 | 32.79 | 33.07 | 32.44 | 32.51 | 1,674,024 | -0.42(-1.27%) |
Aug 10, 2017 | 33.55 | 33.74 | 32.91 | 32.93 | 1,169,850 | -0.86(-2.55%) |
Aug 09, 2017 | 33.95 | 34.10 | 33.67 | 33.79 | 977,423 | -0.26(-0.76%) |
Aug 08, 2017 | 33.53 | 34.33 | 33.46 | 34.05 | 1,576,393 | +0.53(+1.59%) |
Aug 07, 2017 | 33.79 | 34.03 | 33.44 | 33.52 | 1,985,653 | -0.30(-0.89%) |
Aug 04, 2017 | 33.71 | 34.18 | 33.61 | 33.82 | 959,229 | +0.22(+0.66%) |
Aug 03, 2017 | 33.76 | 33.83 | 33.40 | 33.60 | 1,412,705 | -0.12(-0.37%) |
Aug 02, 2017 | 33.53 | 33.90 | 33.38 | 33.72 | 3,529,218 | +0.12(+0.37%) |
Aug 01, 2017 | 34.88 | 35.79 | 31.88 | 33.60 | 7,026,392 | -0.01(-0.03%) |
Jul 31, 2017 | 33.69 | 34.18 | 33.46 | 33.61 | 2,722,561 | +0.14(+0.43%) |
Jul 28, 2017 | 33.09 | 33.72 | 33.09 | 33.47 | 2,301,980 | +0.31(+0.94%) |
Jul 27, 2017 | 32.92 | 33.21 | 32.71 | 33.15 | 1,104,668 | +0.22(+0.68%) |
Jul 26, 2017 | 33.04 | 33.13 | 32.82 | 32.93 | 956,356 | -0.05(-0.16%) |
Jul 25, 2017 | 33.26 | 33.33 | 32.87 | 32.99 | 1,799,148 | -0.05(-0.16%) |
Jul 24, 2017 | 32.93 | 33.15 | 32.85 | 33.04 | 1,240,911 | +0.11(+0.32%) |
Jul 21, 2017 | 32.89 | 33.20 | 32.73 | 32.93 | 1,971,669 | +0.04(+0.11%) |
Jul 20, 2017 | 33.47 | 33.52 | 32.87 | 32.90 | 1,660,986 | -0.52(-1.54%) |
Jul 19, 2017 | 33.55 | 33.65 | 33.34 | 33.41 | 2,439,716 | -0.04(-0.11%) |
Jul 18, 2017 | 33.98 | 33.98 | 33.44 | 33.45 | 2,208,551 | -0.60(-1.78%) |
Jul 17, 2017 | 34.28 | 34.41 | 34.03 | 34.05 | 2,550,339 | -0.26(-0.75%) |
Jul 14, 2017 | 34.23 | 34.23 | 34.12 | 34.31 | 905,661 | +0.15(+0.44%) |
Jul 13, 2017 | 34.33 | 34.47 | 34.15 | 34.16 | 874,388 | -0.14(-0.41%) |
Jul 12, 2017 | 34.59 | 34.81 | 34.29 | 34.30 | 1,058,527 | -0.06(-0.18%) |
Jul 11, 2017 | 34.60 | 34.68 | 34.28 | 34.36 | 1,521,300 | -0.19(-0.54%) |
Jul 10, 2017 | 33.80 | 34.81 | 33.73 | 34.55 | 2,375,731 | +0.74(+2.18%) |
Jul 07, 2017 | 33.47 | 34.01 | 33.03 | 33.81 | 2,296,698 | +0.49(+1.47%) |
Jul 06, 2017 | 33.39 | 33.65 | 33.25 | 33.32 | 2,145,861 | -0.15(-0.45%) |
Jul 05, 2017 | 33.57 | 33.84 | 33.18 | 33.47 | 1,585,496 | -0.15(-0.45%) |
Jul 03, 2017 | 33.56 | 33.83 | 33.48 | 33.63 | 715,627 | +0.28(+0.83%) |
Jun 30, 2017 | 33.23 | 33.59 | 32.92 | 33.35 | 1,631,968 | +0.32(+0.97%) |
Jun 29, 2017 | 33.63 | 33.71 | 32.72 | 33.03 | 2,007,814 | -0.66(-1.95%) |
Jun 28, 2017 | 33.34 | 33.74 | 33.34 | 33.69 | 1,156,909 | +0.58(+1.75%) |
Jun 27, 2017 | 33.63 | 33.63 | 33.10 | 33.11 | 1,107,918 | -0.34(-1.01%) |
Jun 26, 2017 | 33.17 | 33.55 | 32.99 | 33.45 | 1,058,956 | +0.46(+1.40%) |
Jun 23, 2017 | 33.05 | 33.43 | 32.93 | 32.99 | 5,516,009 | -0.08(-0.24%) |
Jun 22, 2017 | 32.68 | 33.21 | 32.48 | 33.07 | 1,592,229 | +0.38(+1.17%) |
Jun 21, 2017 | 33.49 | 33.63 | 32.63 | 32.68 | 2,845,674 | -0.75(-2.23%) |
Jun 20, 2017 | 33.56 | 33.62 | 33.25 | 33.43 | 1,118,016 | -0.13(-0.40%) |
Jun 19, 2017 | 33.15 | 33.63 | 33.09 | 33.56 | 1,051,486 | +0.53(+1.62%) |
Jun 16, 2017 | 33.07 | 33.24 | 32.57 | 33.03 | 3,288,726 | +0.02(+0.05%) |
Jun 15, 2017 | 32.87 | 33.39 | 32.85 | 33.01 | 2,084,357 | -0.30(-0.91%) |
Jun 14, 2017 | 33.76 | 33.80 | 33.29 | 33.31 | 1,742,480 | -0.36(-1.08%) |
Jun 13, 2017 | 33.55 | 33.84 | 33.43 | 33.68 | 1,161,171 | +0.25(+0.74%) |
Jun 12, 2017 | 33.69 | 33.83 | 33.07 | 33.43 | 1,750,360 | -0.25(-0.74%) |
Jun 09, 2017 | 33.37 | 33.96 | 33.37 | 33.68 | 1,434,154 | +0.31(+0.93%) |
Jun 08, 2017 | 33.15 | 33.56 | 33.05 | 33.37 | 1,566,325 | +0.24(+0.72%) |
Jun 07, 2017 | 34.00 | 34.00 | 32.96 | 33.13 | 1,731,151 | -0.79(-2.33%) |
Jun 06, 2017 | 33.89 | 34.07 | 33.64 | 33.92 | 1,285,624 | -0.08(-0.24%) |
Jun 05, 2017 | 34.44 | 34.44 | 33.87 | 34.00 | 1,846,177 | -0.54(-1.57%) |
Jun 02, 2017 | 34.76 | 34.84 | 34.47 | 34.54 | 1,181,543 | -0.18(-0.51%) |