Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.44 | 27.63 | 26.85 | 26.87 | 6,928,228 | -0.50(-1.82%) |
Aug 30, 2017 | 27.48 | 27.70 | 27.23 | 27.37 | 3,801,328 | -0.14(-0.51%) |
Aug 29, 2017 | 27.54 | 27.68 | 27.25 | 27.51 | 3,574,205 | -0.14(-0.51%) |
Aug 28, 2017 | 27.40 | 27.76 | 27.29 | 27.65 | 4,128,228 | +0.23(+0.82%) |
Aug 25, 2017 | 27.02 | 27.62 | 26.88 | 27.43 | 4,472,999 | +0.51(+1.89%) |
Aug 24, 2017 | 26.82 | 27.14 | 26.70 | 26.92 | 3,667,656 | +0.04(+0.14%) |
Aug 23, 2017 | 26.73 | 27.14 | 26.60 | 26.88 | 3,880,326 | +0.14(+0.53%) |
Aug 22, 2017 | 26.57 | 26.79 | 26.18 | 26.74 | 5,328,583 | +0.33(+1.25%) |
Aug 21, 2017 | 26.90 | 26.96 | 26.31 | 26.41 | 5,253,345 | -0.45(-1.68%) |
Aug 18, 2017 | 27.33 | 27.62 | 26.76 | 26.86 | 7,359,043 | -0.58(-2.12%) |
Aug 17, 2017 | 27.98 | 28.17 | 27.42 | 27.45 | 4,217,901 | -0.57(-2.05%) |
Aug 16, 2017 | 28.31 | 28.62 | 27.91 | 28.02 | 4,557,824 | -0.24(-0.86%) |
Aug 15, 2017 | 28.44 | 28.72 | 28.21 | 28.26 | 3,180,230 | -0.14(-0.50%) |
Aug 14, 2017 | 28.88 | 29.19 | 28.35 | 28.41 | 5,488,077 | -0.40(-1.40%) |
Aug 11, 2017 | 28.08 | 28.89 | 28.08 | 28.81 | 3,916,344 | +0.55(+1.96%) |
Aug 10, 2017 | 28.29 | 28.59 | 28.06 | 28.26 | 5,084,956 | -0.09(-0.33%) |
Aug 09, 2017 | 28.46 | 28.50 | 27.86 | 28.35 | 7,646,683 | -0.56(-1.95%) |
Aug 08, 2017 | 28.89 | 29.36 | 28.83 | 28.91 | 5,532,932 | +0.18(+0.62%) |
Aug 07, 2017 | 28.60 | 29.39 | 28.44 | 28.73 | 9,138,038 | +0.34(+1.19%) |
Aug 04, 2017 | 30.49 | 28.39 | 28.40 | 25,785,856 | -4.56(-13.83%) | |
Aug 03, 2017 | 32.02 | 33.33 | 32.00 | 32.95 | 5,894,362 | +0.92(+2.87%) |
Aug 02, 2017 | 33.11 | 33.11 | 31.76 | 32.03 | 6,894,460 | -1.35(-4.05%) |
Aug 01, 2017 | 32.93 | 33.40 | 32.83 | 33.39 | 3,982,299 | +0.57(+1.75%) |
Jul 31, 2017 | 33.56 | 33.60 | 32.19 | 32.81 | 6,287,831 | -0.70(-2.08%) |
Jul 28, 2017 | 33.29 | 33.62 | 33.02 | 33.51 | 3,594,924 | +0.14(+0.42%) |
Jul 27, 2017 | 33.07 | 33.81 | 32.89 | 33.37 | 8,808,248 | +1.07(+3.32%) |
Jul 26, 2017 | 32.76 | 32.86 | 32.09 | 32.30 | 9,513,405 | -0.60(-1.83%) |
Jul 25, 2017 | 34.30 | 34.30 | 32.89 | 32.90 | 5,172,952 | -1.14(-3.34%) |
Jul 24, 2017 | 33.96 | 34.44 | 33.83 | 34.03 | 3,437,833 | +0.17(+0.50%) |
Jul 21, 2017 | 33.65 | 33.92 | 33.41 | 33.87 | 2,432,467 | +0.14(+0.42%) |
Jul 20, 2017 | 34.22 | 34.55 | 33.71 | 33.72 | 4,367,037 | -0.29(-0.86%) |
Jul 19, 2017 | 33.83 | 34.17 | 33.66 | 34.02 | 6,444,782 | +0.70(+2.09%) |
Jul 18, 2017 | 33.11 | 33.48 | 32.62 | 33.32 | 4,260,715 | +0.13(+0.40%) |
Jul 17, 2017 | 32.85 | 33.30 | 32.70 | 33.19 | 4,286,876 | +0.37(+1.12%) |
Jul 14, 2017 | 32.50 | 33.08 | 32.43 | 32.82 | 3,491,336 | +0.40(+1.25%) |
Jul 13, 2017 | 32.42 | 32.85 | 32.22 | 32.42 | 4,705,384 | +0.00(+0.00%) |
Jul 12, 2017 | 32.34 | 32.51 | 32.10 | 32.42 | 3,659,259 | +0.34(+1.05%) |
Jul 11, 2017 | 31.97 | 32.31 | 31.69 | 32.08 | 3,236,281 | +0.13(+0.41%) |
Jul 10, 2017 | 31.20 | 32.19 | 31.12 | 31.95 | 4,134,955 | +0.75(+2.41%) |
Jul 07, 2017 | 31.13 | 31.33 | 30.83 | 31.20 | 3,153,682 | +0.12(+0.39%) |
Jul 06, 2017 | 30.97 | 31.20 | 30.71 | 31.07 | 8,049,641 | +0.07(+0.21%) |
Jul 05, 2017 | 32.08 | 32.09 | 30.79 | 31.01 | 5,957,824 | -1.05(-3.28%) |
Jul 03, 2017 | 31.65 | 32.28 | 31.63 | 32.06 | 2,558,844 | +0.52(+1.64%) |
Jun 30, 2017 | 32.28 | 31.38 | 31.54 | 9,072,344 | -0.73(-2.27%) | |
Jun 29, 2017 | 32.93 | 33.23 | 31.79 | 32.28 | 5,209,749 | -0.68(-2.05%) |
Jun 28, 2017 | 33.36 | 33.71 | 32.93 | 32.95 | 4,021,174 | -0.32(-0.96%) |
Jun 27, 2017 | 32.98 | 33.48 | 32.89 | 33.27 | 4,024,192 | +0.30(+0.91%) |
Jun 26, 2017 | 32.15 | 33.25 | 32.05 | 32.97 | 5,501,697 | +0.92(+2.87%) |
Jun 23, 2017 | 32.03 | 32.34 | 31.71 | 32.05 | 12,188,371 | -0.01(-0.03%) |
Jun 22, 2017 | 32.54 | 32.64 | 32.03 | 32.06 | 2,859,087 | -0.42(-1.30%) |
Jun 21, 2017 | 32.19 | 32.66 | 31.76 | 32.48 | 4,654,429 | +0.34(+1.05%) |
Jun 20, 2017 | 33.22 | 33.64 | 32.02 | 32.15 | 4,322,302 | -1.15(-3.44%) |
Jun 19, 2017 | 33.16 | 33.40 | 32.78 | 33.29 | 4,462,680 | +0.34(+1.03%) |
Jun 16, 2017 | 32.85 | 33.05 | 32.47 | 32.95 | 10,105,130 | +0.10(+0.31%) |
Jun 15, 2017 | 32.50 | 33.30 | 32.25 | 32.85 | 7,650,458 | +0.06(+0.17%) |
Jun 14, 2017 | 33.59 | 33.79 | 32.63 | 32.79 | 4,175,793 | -0.65(-1.94%) |
Jun 13, 2017 | 33.72 | 34.10 | 33.31 | 33.44 | 5,133,325 | -0.28(-0.84%) |
Jun 12, 2017 | 33.18 | 34.54 | 33.18 | 33.72 | 6,776,352 | +0.64(+1.95%) |
Jun 09, 2017 | 32.89 | 33.14 | 32.55 | 33.08 | 4,679,096 | +0.13(+0.40%) |
Jun 08, 2017 | 32.53 | 33.18 | 32.30 | 32.95 | 3,504,966 | +0.38(+1.18%) |
Jun 07, 2017 | 32.83 | 33.12 | 32.51 | 32.57 | 4,447,830 | -0.21(-0.63%) |
Jun 06, 2017 | 32.84 | 33.01 | 32.63 | 32.77 | 3,660,889 | -0.13(-0.40%) |
Jun 05, 2017 | 32.91 | 33.40 | 32.76 | 32.90 | 3,412,332 | -0.04(-0.11%) |
Jun 02, 2017 | 32.95 | 33.16 | 32.78 | 32.94 | 2,875,007 | -0.06(-0.17%) |