Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.54 | 34.44 | 33.47 | 34.42 | 3,682,041 | +1.11(+3.34%) |
Aug 30, 2017 | 31.83 | 33.32 | 31.64 | 33.31 | 2,218,546 | +1.52(+4.78%) |
Aug 29, 2017 | 30.72 | 31.86 | 30.37 | 31.79 | 1,655,039 | +0.73(+2.36%) |
Aug 28, 2017 | 30.72 | 31.18 | 30.38 | 31.06 | 1,675,300 | +0.60(+1.97%) |
Aug 25, 2017 | 32.29 | 32.47 | 29.88 | 30.46 | 3,206,209 | -1.65(-5.15%) |
Aug 24, 2017 | 31.46 | 32.29 | 31.44 | 32.11 | 1,388,325 | +0.21(+0.66%) |
Aug 23, 2017 | 31.41 | 31.97 | 31.14 | 31.90 | 1,453,830 | +0.28(+0.87%) |
Aug 22, 2017 | 30.76 | 31.68 | 30.70 | 31.63 | 1,943,845 | +0.94(+3.06%) |
Aug 21, 2017 | 30.69 | 31.27 | 30.39 | 30.69 | 1,742,091 | +0.03(+0.09%) |
Aug 18, 2017 | 31.46 | 31.57 | 30.65 | 30.66 | 2,516,912 | -0.79(-2.51%) |
Aug 17, 2017 | 32.03 | 32.58 | 31.40 | 31.45 | 2,557,017 | -0.81(-2.50%) |
Aug 16, 2017 | 33.23 | 33.60 | 31.94 | 32.26 | 3,590,346 | -1.00(-3.00%) |
Aug 15, 2017 | 33.18 | 33.38 | 32.46 | 33.25 | 3,875,675 | +0.06(+0.17%) |
Aug 14, 2017 | 33.32 | 33.73 | 32.97 | 33.20 | 6,592,236 | +0.14(+0.43%) |
Aug 11, 2017 | 30.96 | 33.05 | 30.77 | 33.05 | 4,659,661 | +2.38(+7.74%) |
Aug 10, 2017 | 30.25 | 31.10 | 29.96 | 30.68 | 4,050,756 | -0.05(-0.15%) |
Aug 09, 2017 | 28.52 | 31.06 | 28.50 | 30.73 | 8,073,913 | +2.14(+7.48%) |
Aug 08, 2017 | 30.36 | 31.01 | 28.31 | 28.59 | 14,188,936 | -3.14(-9.88%) |
Aug 07, 2017 | 30.60 | 31.82 | 30.55 | 31.72 | 6,325,525 | +1.12(+3.66%) |
Aug 04, 2017 | 30.22 | 31.14 | 29.93 | 30.60 | 4,018,976 | +1.24(+4.21%) |
Aug 03, 2017 | 29.56 | 29.63 | 28.98 | 29.37 | 1,517,981 | -0.03(-0.10%) |
Aug 02, 2017 | 30.18 | 30.18 | 28.90 | 29.40 | 1,944,106 | -0.77(-2.55%) |
Aug 01, 2017 | 29.24 | 30.37 | 28.91 | 30.17 | 3,272,607 | +0.92(+3.15%) |
Jul 31, 2017 | 30.40 | 30.83 | 29.07 | 29.24 | 4,657,009 | -1.73(-5.58%) |
Jul 28, 2017 | 31.18 | 31.58 | 30.70 | 30.97 | 1,767,358 | -0.29(-0.94%) |
Jul 27, 2017 | 31.30 | 31.91 | 31.08 | 31.27 | 2,216,256 | +0.20(+0.64%) |
Jul 26, 2017 | 31.35 | 31.62 | 30.69 | 31.07 | 1,744,286 | -0.24(-0.76%) |
Jul 25, 2017 | 30.91 | 32.33 | 30.91 | 31.31 | 3,096,589 | +0.49(+1.60%) |
Jul 24, 2017 | 30.63 | 31.15 | 30.17 | 30.81 | 2,457,615 | +0.07(+0.22%) |
Jul 21, 2017 | 30.96 | 30.97 | 29.82 | 30.75 | 2,479,543 | -0.23(-0.74%) |
Jul 20, 2017 | 31.07 | 31.25 | 30.04 | 30.97 | 2,478,585 | -0.03(-0.09%) |
Jul 19, 2017 | 29.84 | 31.22 | 29.82 | 31.00 | 3,531,774 | +1.17(+3.92%) |
Jul 18, 2017 | 29.81 | 30.33 | 29.48 | 29.83 | 2,197,447 | -0.06(-0.19%) |
Jul 17, 2017 | 30.30 | 30.69 | 29.63 | 29.89 | 2,993,421 | -0.41(-1.35%) |
Jul 14, 2017 | 29.89 | 30.54 | 29.16 | 30.30 | 4,069,206 | +0.32(+1.08%) |
Jul 13, 2017 | 28.09 | 30.26 | 28.01 | 29.98 | 7,281,150 | +1.87(+6.66%) |
Jul 12, 2017 | 27.03 | 28.15 | 26.85 | 28.10 | 4,091,216 | +1.31(+4.89%) |
Jul 11, 2017 | 27.30 | 27.65 | 26.43 | 26.79 | 4,112,207 | -0.39(-1.43%) |
Jul 10, 2017 | 27.25 | 27.55 | 26.37 | 27.18 | 4,646,673 | +0.00(+0.00%) |
Jul 07, 2017 | 25.96 | 27.24 | 25.80 | 27.18 | 4,641,477 | +1.35(+5.22%) |
Jul 06, 2017 | 26.35 | 26.43 | 25.75 | 25.83 | 2,260,605 | -0.62(-2.33%) |
Jul 05, 2017 | 26.51 | 26.84 | 25.94 | 26.45 | 2,832,391 | +0.11(+0.43%) |
Jul 03, 2017 | 26.13 | 26.75 | 25.85 | 26.34 | 2,602,473 | +0.43(+1.65%) |
Jun 30, 2017 | 25.29 | 26.14 | 25.17 | 25.91 | 4,128,681 | +0.78(+3.10%) |
Jun 29, 2017 | 24.90 | 25.74 | 24.69 | 25.13 | 3,256,016 | +0.44(+1.77%) |
Jun 28, 2017 | 24.39 | 24.93 | 24.37 | 24.69 | 3,252,593 | +0.50(+2.08%) |
Jun 27, 2017 | 26.21 | 26.59 | 23.88 | 24.19 | 9,928,890 | -2.10(-7.99%) |
Jun 26, 2017 | 23.15 | 27.86 | 23.13 | 26.29 | 19,613,114 | +3.26(+14.15%) |
Jun 23, 2017 | 23.08 | 23.03 | 10,861,960 | +1.17(+5.35%) | ||
Jun 22, 2017 | 20.79 | 22.07 | 20.71 | 21.86 | 3,628,638 | +1.05(+5.07%) |
Jun 21, 2017 | 20.88 | 20.93 | 20.31 | 20.81 | 4,464,618 | +0.27(+1.29%) |
Jun 20, 2017 | 21.42 | 21.46 | 20.33 | 20.54 | 2,125,134 | -0.89(-4.17%) |
Jun 19, 2017 | 20.91 | 21.67 | 20.63 | 21.43 | 2,085,777 | +0.67(+3.20%) |
Jun 16, 2017 | 22.01 | 22.40 | 20.50 | 20.77 | 3,825,020 | -1.26(-5.74%) |
Jun 15, 2017 | 22.88 | 23.54 | 21.90 | 22.03 | 2,539,744 | -1.15(-4.96%) |
Jun 14, 2017 | 22.23 | 23.26 | 21.86 | 23.18 | 4,270,749 | +1.27(+5.81%) |
Jun 13, 2017 | 21.35 | 23.52 | 20.41 | 21.91 | 7,035,205 | +0.71(+3.36%) |
Jun 12, 2017 | 20.55 | 22.38 | 20.55 | 21.20 | 4,284,430 | +0.67(+3.29%) |
Jun 09, 2017 | 20.69 | 20.87 | 19.68 | 20.52 | 3,307,790 | -0.10(-0.51%) |
Jun 08, 2017 | 20.67 | 21.05 | 20.44 | 20.63 | 1,902,932 | -0.07(-0.32%) |
Jun 07, 2017 | 20.65 | 21.22 | 20.31 | 20.69 | 2,887,344 | +0.14(+0.69%) |
Jun 06, 2017 | 20.25 | 20.62 | 19.68 | 20.55 | 3,126,032 | +0.18(+0.89%) |
Jun 05, 2017 | 21.76 | 21.88 | 20.35 | 20.37 | 2,919,369 | -1.39(-6.38%) |
Jun 02, 2017 | 21.96 | 22.07 | 20.93 | 21.76 | 2,854,596 | -0.09(-0.43%) |