Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.56 | 29.69 | 29.30 | 29.61 | 1,933,728 | +0.16(+0.55%) |
Aug 30, 2017 | 29.13 | 29.51 | 29.08 | 29.44 | 2,010,932 | +0.29(+1.00%) |
Aug 29, 2017 | 28.81 | 29.18 | 28.81 | 29.15 | 1,848,974 | +0.20(+0.69%) |
Aug 28, 2017 | 29.01 | 29.41 | 28.90 | 28.95 | 1,859,707 | -0.08(-0.26%) |
Aug 25, 2017 | 29.13 | 28.40 | 29.03 | 3,110,165 | +0.70(+2.47%) | |
Aug 24, 2017 | 29.61 | 30.15 | 28.08 | 28.33 | 5,305,481 | +0.44(+1.57%) |
Aug 23, 2017 | 28.30 | 28.30 | 27.63 | 27.89 | 3,335,723 | -0.56(-1.97%) |
Aug 22, 2017 | 28.04 | 28.58 | 27.98 | 28.45 | 2,185,499 | +0.49(+1.76%) |
Aug 21, 2017 | 28.01 | 28.24 | 27.78 | 27.96 | 2,432,065 | -0.07(-0.25%) |
Aug 18, 2017 | 28.26 | 28.27 | 28.01 | 28.03 | 1,366,135 | -0.24(-0.84%) |
Aug 17, 2017 | 28.62 | 29.04 | 28.26 | 28.27 | 1,371,715 | -0.41(-1.42%) |
Aug 16, 2017 | 28.28 | 28.72 | 28.13 | 28.68 | 2,253,722 | +0.42(+1.47%) |
Aug 15, 2017 | 29.00 | 29.00 | 28.14 | 28.26 | 2,239,875 | -0.88(-3.03%) |
Aug 14, 2017 | 29.42 | 29.61 | 29.11 | 29.14 | 1,086,183 | -0.06(-0.21%) |
Aug 11, 2017 | 28.83 | 29.41 | 28.79 | 29.21 | 1,238,462 | +0.39(+1.36%) |
Aug 10, 2017 | 29.25 | 29.25 | 28.45 | 28.81 | 1,865,431 | -0.51(-1.73%) |
Aug 09, 2017 | 29.67 | 29.75 | 29.23 | 29.32 | 1,614,911 | -0.45(-1.52%) |
Aug 08, 2017 | 30.08 | 30.14 | 29.56 | 29.77 | 2,089,174 | -0.39(-1.30%) |
Aug 07, 2017 | 30.12 | 30.30 | 29.94 | 30.17 | 1,322,283 | +0.00(+0.00%) |
Aug 04, 2017 | 30.84 | 30.90 | 29.80 | 30.17 | 1,413,256 | -0.34(-1.11%) |
Aug 03, 2017 | 30.69 | 30.86 | 30.34 | 30.51 | 1,906,344 | -0.28(-0.92%) |
Aug 02, 2017 | 31.32 | 31.39 | 30.53 | 30.79 | 2,016,931 | -0.55(-1.74%) |
Aug 01, 2017 | 32.49 | 32.49 | 31.30 | 31.34 | 2,082,599 | -0.75(-2.32%) |
Jul 31, 2017 | 32.02 | 32.59 | 32.02 | 32.08 | 1,157,951 | -0.36(-1.11%) |
Jul 28, 2017 | 32.58 | 32.71 | 32.27 | 32.44 | 1,475,968 | -0.14(-0.42%) |
Jul 27, 2017 | 32.90 | 32.90 | 32.44 | 32.58 | 1,295,847 | -0.40(-1.21%) |
Jul 26, 2017 | 33.05 | 33.14 | 32.63 | 32.98 | 1,926,818 | -0.08(-0.26%) |
Jul 25, 2017 | 32.99 | 33.15 | 32.84 | 33.07 | 1,252,868 | +0.00(+0.00%) |
Jul 24, 2017 | 33.07 | 33.22 | 32.85 | 33.07 | 901,085 | +0.08(+0.26%) |
Jul 21, 2017 | 32.94 | 33.15 | 32.61 | 32.98 | 912,992 | -0.04(-0.12%) |
Jul 20, 2017 | 33.20 | 32.96 | 33.02 | 657,897 | -0.06(-0.19%) | |
Jul 19, 2017 | 33.10 | 33.16 | 32.69 | 33.08 | 929,321 | +0.04(+0.12%) |
Jul 18, 2017 | 33.10 | 33.44 | 32.87 | 33.04 | 1,375,200 | -0.10(-0.30%) |
Jul 17, 2017 | 33.39 | 33.45 | 33.10 | 33.14 | 1,229,668 | -0.23(-0.69%) |
Jul 14, 2017 | 33.23 | 33.48 | 33.21 | 33.37 | 1,421,788 | +0.21(+0.63%) |
Jul 13, 2017 | 33.45 | 33.45 | 33.13 | 33.17 | 1,584,804 | -0.05(-0.16%) |
Jul 12, 2017 | 33.35 | 33.59 | 33.00 | 33.22 | 1,411,931 | +0.08(+0.23%) |
Jul 11, 2017 | 32.41 | 33.70 | 32.41 | 33.14 | 2,385,210 | -0.49(-1.45%) |
Jul 10, 2017 | 33.95 | 33.99 | 33.24 | 33.63 | 1,727,752 | -0.31(-0.90%) |
Jul 07, 2017 | 33.82 | 33.99 | 33.61 | 33.94 | 1,275,273 | +0.19(+0.57%) |
Jul 06, 2017 | 34.99 | 33.68 | 33.75 | 3,542,655 | -2.51(-6.92%) | |
Jul 05, 2017 | 36.30 | 36.51 | 36.06 | 36.25 | 986,073 | -0.06(-0.17%) |
Jul 03, 2017 | 36.03 | 36.51 | 36.03 | 36.32 | 552,033 | +0.43(+1.19%) |
Jun 30, 2017 | 36.48 | 36.74 | 35.79 | 35.89 | 1,442,003 | -0.49(-1.34%) |
Jun 29, 2017 | 36.54 | 36.80 | 36.07 | 36.38 | 543,402 | -0.14(-0.38%) |
Jun 28, 2017 | 36.58 | 36.92 | 36.49 | 36.51 | 910,495 | +0.12(+0.34%) |
Jun 27, 2017 | 36.52 | 36.84 | 36.38 | 36.39 | 593,296 | -0.15(-0.42%) |
Jun 26, 2017 | 36.67 | 36.67 | 36.11 | 36.54 | 693,352 | -0.02(-0.06%) |
Jun 23, 2017 | 36.57 | 36.74 | 36.38 | 36.57 | 3,585,280 | -0.07(-0.19%) |
Jun 22, 2017 | 36.52 | 36.83 | 36.42 | 36.64 | 1,236,437 | +0.16(+0.44%) |
Jun 21, 2017 | 36.38 | 36.62 | 36.24 | 36.48 | 1,577,203 | +0.09(+0.25%) |
Jun 20, 2017 | 36.09 | 36.63 | 36.07 | 36.38 | 1,648,836 | +0.28(+0.78%) |
Jun 19, 2017 | 35.89 | 36.13 | 35.68 | 36.10 | 1,046,854 | +0.27(+0.75%) |
Jun 16, 2017 | 35.90 | 35.94 | 34.79 | 35.83 | 1,366,928 | +0.04(+0.11%) |
Jun 15, 2017 | 35.59 | 35.84 | 35.55 | 35.80 | 638,005 | +0.08(+0.21%) |
Jun 14, 2017 | 35.58 | 35.86 | 35.58 | 35.72 | 848,755 | +0.03(+0.09%) |
Jun 13, 2017 | 35.45 | 35.69 | 35.25 | 35.69 | 862,079 | +0.31(+0.86%) |
Jun 12, 2017 | 35.15 | 35.54 | 35.06 | 35.38 | 1,516,972 | +0.12(+0.35%) |
Jun 09, 2017 | 35.28 | 35.50 | 35.15 | 35.26 | 1,076,697 | +0.00(+0.00%) |
Jun 08, 2017 | 35.21 | 35.41 | 35.11 | 35.26 | 1,221,230 | +0.05(+0.15%) |
Jun 07, 2017 | 35.37 | 35.67 | 35.01 | 35.21 | 1,172,415 | -0.03(-0.09%) |
Jun 06, 2017 | 35.37 | 35.50 | 35.16 | 35.24 | 2,240,769 | -0.25(-0.71%) |
Jun 05, 2017 | 35.75 | 35.90 | 35.38 | 35.49 | 1,247,247 | -0.43(-1.19%) |
Jun 02, 2017 | 35.86 | 36.12 | 35.75 | 35.92 | 2,252,692 | -0.11(-0.30%) |