Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.74 | 33.19 | 32.71 | 32.96 | 3,114,994 | +0.21(+0.63%) |
Aug 30, 2017 | 32.91 | 33.02 | 32.74 | 32.75 | 2,281,095 | -0.04(-0.11%) |
Aug 29, 2017 | 32.97 | 32.99 | 32.60 | 32.79 | 2,507,572 | -0.44(-1.32%) |
Aug 28, 2017 | 33.46 | 33.62 | 33.01 | 33.23 | 4,383,864 | -0.09(-0.28%) |
Aug 25, 2017 | 33.84 | 33.86 | 33.26 | 33.32 | 3,390,533 | -0.48(-1.43%) |
Aug 24, 2017 | 34.34 | 34.36 | 33.67 | 33.80 | 2,441,218 | -0.40(-1.17%) |
Aug 23, 2017 | 34.20 | 34.58 | 33.85 | 34.20 | 1,441,856 | -0.37(-1.08%) |
Aug 22, 2017 | 35.04 | 35.35 | 34.54 | 34.58 | 2,061,682 | -0.26(-0.75%) |
Aug 21, 2017 | 34.64 | 34.92 | 34.46 | 34.84 | 1,067,444 | +0.31(+0.89%) |
Aug 18, 2017 | 34.78 | 34.85 | 34.27 | 34.53 | 1,747,696 | -0.18(-0.51%) |
Aug 17, 2017 | 35.18 | 35.60 | 34.70 | 34.71 | 1,670,613 | -0.57(-1.61%) |
Aug 16, 2017 | 34.71 | 35.42 | 34.66 | 35.28 | 1,989,961 | +0.58(+1.67%) |
Aug 15, 2017 | 34.67 | 35.18 | 34.67 | 34.70 | 1,202,831 | +0.10(+0.30%) |
Aug 14, 2017 | 35.46 | 35.57 | 34.46 | 34.60 | 2,216,615 | -0.63(-1.80%) |
Aug 11, 2017 | 34.62 | 35.50 | 34.38 | 35.23 | 1,577,801 | +0.44(+1.26%) |
Aug 10, 2017 | 34.57 | 34.96 | 34.44 | 34.79 | 1,637,231 | +0.06(+0.16%) |
Aug 09, 2017 | 34.54 | 35.07 | 34.28 | 34.74 | 1,842,614 | +0.13(+0.38%) |
Aug 08, 2017 | 34.67 | 34.99 | 34.58 | 34.61 | 1,724,778 | -0.05(-0.13%) |
Aug 07, 2017 | 34.50 | 35.01 | 34.20 | 34.65 | 1,563,597 | +0.05(+0.13%) |
Aug 04, 2017 | 34.41 | 34.72 | 34.14 | 34.61 | 1,371,698 | +0.30(+0.87%) |
Aug 03, 2017 | 34.39 | 34.48 | 34.05 | 34.31 | 1,580,045 | -0.02(-0.05%) |
Aug 02, 2017 | 34.08 | 34.46 | 33.59 | 34.33 | 1,845,458 | +0.32(+0.93%) |
Aug 01, 2017 | 33.56 | 34.14 | 33.41 | 34.01 | 2,125,659 | +0.65(+1.96%) |
Jul 31, 2017 | 33.37 | 33.89 | 33.28 | 33.36 | 3,046,465 | -0.09(-0.28%) |
Jul 28, 2017 | 33.72 | 33.72 | 33.37 | 33.45 | 2,279,876 | -0.30(-0.88%) |
Jul 27, 2017 | 34.02 | 34.36 | 33.48 | 33.75 | 4,889,386 | -0.28(-0.82%) |
Jul 26, 2017 | 34.31 | 34.39 | 33.85 | 34.03 | 3,557,241 | -0.27(-0.79%) |
Jul 25, 2017 | 34.84 | 34.93 | 34.20 | 34.30 | 2,386,013 | -0.35(-1.02%) |
Jul 24, 2017 | 34.62 | 34.95 | 34.48 | 34.65 | 1,663,391 | +0.02(+0.05%) |
Jul 21, 2017 | 34.95 | 35.11 | 34.49 | 34.63 | 1,614,275 | -0.30(-0.85%) |
Jul 20, 2017 | 34.75 | 35.08 | 34.46 | 34.93 | 2,786,531 | +0.40(+1.16%) |
Jul 19, 2017 | 34.68 | 35.40 | 34.48 | 34.53 | 1,705,237 | +0.00(+0.00%) |
Jul 18, 2017 | 34.51 | 34.71 | 34.38 | 34.53 | 2,230,329 | -0.02(-0.05%) |
Jul 17, 2017 | 34.55 | 34.78 | 34.33 | 34.55 | 2,871,749 | +0.00(+0.00%) |
Jul 14, 2017 | 34.68 | 35.01 | 34.48 | 34.55 | 1,991,799 | +0.03(+0.08%) |
Jul 13, 2017 | 34.90 | 35.04 | 34.29 | 34.52 | 3,286,501 | -0.48(-1.36%) |
Jul 12, 2017 | 35.08 | 35.29 | 34.68 | 35.00 | 3,058,257 | +0.20(+0.59%) |
Jul 11, 2017 | 34.86 | 35.21 | 34.59 | 34.79 | 3,368,698 | +0.01(+0.03%) |
Jul 10, 2017 | 34.76 | 35.05 | 34.34 | 34.78 | 7,680,891 | +0.00(+0.00%) |
Jul 07, 2017 | 33.55 | 35.08 | 33.21 | 34.78 | 14,540,160 | +2.21(+6.78%) |
Jul 06, 2017 | 33.96 | 34.02 | 31.28 | 32.57 | 16,914,748 | -4.83(-12.91%) |
Jul 05, 2017 | 37.79 | 37.83 | 36.73 | 37.40 | 4,801,708 | -0.13(-0.35%) |
Jul 03, 2017 | 36.72 | 37.70 | 36.49 | 37.53 | 2,162,061 | +0.78(+2.13%) |
Jun 30, 2017 | 36.52 | 36.94 | 36.11 | 36.75 | 2,617,174 | +0.58(+1.60%) |
Jun 29, 2017 | 36.58 | 36.67 | 35.81 | 36.17 | 3,183,713 | -0.59(-1.60%) |
Jun 28, 2017 | 36.87 | 37.07 | 36.39 | 36.76 | 2,880,099 | +0.00(+0.00%) |
Jun 27, 2017 | 37.55 | 37.55 | 36.70 | 36.76 | 1,600,561 | -0.93(-2.47%) |
Jun 26, 2017 | 37.55 | 38.07 | 37.40 | 37.69 | 2,365,637 | +0.42(+1.13%) |
Jun 23, 2017 | 37.71 | 37.89 | 37.19 | 37.27 | 7,774,216 | -0.35(-0.94%) |
Jun 22, 2017 | 38.06 | 38.12 | 37.36 | 37.63 | 2,014,723 | -0.20(-0.52%) |
Jun 21, 2017 | 37.41 | 38.03 | 37.29 | 37.82 | 2,868,343 | +0.42(+1.12%) |
Jun 20, 2017 | 37.86 | 37.91 | 37.28 | 37.40 | 3,091,824 | -0.35(-0.94%) |
Jun 19, 2017 | 37.65 | 37.82 | 37.21 | 37.76 | 2,383,447 | +0.59(+1.58%) |
Jun 16, 2017 | 37.03 | 37.38 | 36.81 | 37.17 | 3,949,122 | +0.19(+0.50%) |
Jun 15, 2017 | 36.73 | 37.02 | 36.45 | 36.98 | 2,484,612 | -0.02(-0.05%) |
Jun 14, 2017 | 36.95 | 37.03 | 36.50 | 37.00 | 2,365,249 | -0.03(-0.08%) |
Jun 13, 2017 | 36.98 | 37.28 | 36.64 | 37.03 | 2,613,092 | +0.33(+0.89%) |
Jun 12, 2017 | 36.97 | 36.98 | 35.34 | 36.70 | 5,849,400 | -0.38(-1.03%) |
Jun 09, 2017 | 37.65 | 38.09 | 36.94 | 37.08 | 3,879,207 | -0.89(-2.36%) |
Jun 08, 2017 | 39.07 | 39.26 | 37.67 | 37.98 | 4,986,430 | -0.89(-2.28%) |
Jun 07, 2017 | 38.04 | 38.89 | 38.04 | 38.87 | 2,751,044 | +0.89(+2.33%) |
Jun 06, 2017 | 37.79 | 38.23 | 37.56 | 37.98 | 2,937,397 | +0.28(+0.74%) |
Jun 05, 2017 | 37.24 | 37.75 | 37.01 | 37.70 | 2,373,960 | +0.48(+1.28%) |
Jun 02, 2017 | 37.51 | 37.54 | 36.83 | 37.22 | 4,099,659 | -0.06(-0.15%) |