Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.29 | 31.36 | 29.30 | 30.02 | 3,292,483 | -2.41(-7.43%) |
Aug 30, 2017 | 32.38 | 32.70 | 30.93 | 32.43 | 2,378,443 | +0.78(+2.46%) |
Aug 29, 2017 | 31.54 | 32.84 | 31.27 | 31.65 | 2,112,238 | +0.71(+2.29%) |
Aug 28, 2017 | 29.59 | 31.97 | 29.57 | 30.94 | 2,285,134 | +1.93(+6.65%) |
Aug 25, 2017 | 29.51 | 29.60 | 28.80 | 29.01 | 1,207,258 | -0.29(-0.99%) |
Aug 24, 2017 | 28.82 | 30.32 | 28.68 | 29.30 | 2,484,685 | +1.24(+4.42%) |
Aug 23, 2017 | 29.15 | 29.39 | 27.85 | 28.06 | 1,896,080 | -1.00(-3.44%) |
Aug 22, 2017 | 29.01 | 29.53 | 28.35 | 29.06 | 1,696,166 | -0.40(-1.36%) |
Aug 21, 2017 | 28.19 | 30.15 | 27.92 | 29.46 | 2,648,419 | +1.98(+7.21%) |
Aug 18, 2017 | 30.30 | 31.02 | 27.33 | 27.48 | 3,114,297 | -3.07(-10.05%) |
Aug 17, 2017 | 31.39 | 31.60 | 30.22 | 30.55 | 1,776,321 | -0.53(-1.71%) |
Aug 16, 2017 | 29.24 | 31.19 | 28.72 | 31.08 | 3,076,196 | +1.56(+5.28%) |
Aug 15, 2017 | 30.34 | 30.59 | 29.38 | 29.52 | 1,886,421 | -0.24(-0.81%) |
Aug 14, 2017 | 27.65 | 29.80 | 26.96 | 29.76 | 3,885,178 | +2.23(+8.10%) |
Aug 11, 2017 | 28.50 | 28.92 | 27.25 | 27.53 | 2,623,826 | -0.70(-2.48%) |
Aug 10, 2017 | 25.68 | 28.30 | 25.58 | 28.23 | 4,239,151 | +1.84(+6.97%) |
Aug 09, 2017 | 26.60 | 27.31 | 26.33 | 26.39 | 3,280,225 | -0.74(-2.73%) |
Aug 08, 2017 | 27.26 | 27.50 | 26.36 | 27.13 | 2,846,002 | +0.35(+1.31%) |
Aug 07, 2017 | 27.37 | 27.98 | 26.60 | 26.78 | 3,502,157 | +0.23(+0.87%) |
Aug 04, 2017 | 27.22 | 27.81 | 26.26 | 26.55 | 3,200,466 | -0.83(-3.03%) |
Aug 03, 2017 | 25.94 | 27.66 | 25.82 | 27.38 | 3,566,618 | +0.89(+3.36%) |
Aug 02, 2017 | 27.00 | 27.98 | 26.27 | 26.49 | 4,318,627 | -0.41(-1.52%) |
Aug 01, 2017 | 26.31 | 28.25 | 26.22 | 26.90 | 4,506,537 | +1.47(+5.78%) |
Jul 31, 2017 | 26.51 | 27.10 | 25.19 | 25.43 | 3,586,231 | -0.86(-3.27%) |
Jul 28, 2017 | 26.95 | 27.02 | 26.12 | 26.29 | 4,080,482 | -0.98(-3.59%) |
Jul 27, 2017 | 27.59 | 28.27 | 27.07 | 27.27 | 2,831,312 | -0.71(-2.54%) |
Jul 26, 2017 | 28.66 | 29.53 | 27.70 | 27.98 | 4,329,485 | -1.50(-5.09%) |
Jul 25, 2017 | 30.68 | 31.09 | 29.35 | 29.48 | 3,468,235 | -3.10(-9.52%) |
Jul 24, 2017 | 32.94 | 33.18 | 32.43 | 32.58 | 1,613,040 | -1.60(-4.68%) |
Jul 21, 2017 | 32.13 | 34.47 | 32.07 | 34.18 | 2,797,570 | +2.44(+7.69%) |
Jul 20, 2017 | 30.18 | 31.90 | 30.12 | 31.74 | 2,151,654 | +0.78(+2.52%) |
Jul 19, 2017 | 32.09 | 32.20 | 30.65 | 30.96 | 3,669,453 | -1.37(-4.24%) |
Jul 18, 2017 | 31.78 | 33.18 | 31.74 | 32.33 | 1,802,301 | -0.95(-2.85%) |
Jul 17, 2017 | 32.42 | 33.31 | 31.90 | 33.28 | 1,743,009 | +1.30(+4.07%) |
Jul 14, 2017 | 32.55 | 33.12 | 31.82 | 31.98 | 2,502,970 | -1.24(-3.73%) |
Jul 13, 2017 | 34.20 | 34.43 | 32.75 | 33.22 | 1,988,447 | -1.50(-4.32%) |
Jul 12, 2017 | 33.14 | 35.43 | 32.28 | 34.72 | 3,976,232 | -0.70(-1.98%) |
Jul 11, 2017 | 37.49 | 37.67 | 34.96 | 35.42 | 1,970,941 | -1.73(-4.66%) |
Jul 10, 2017 | 38.32 | 38.42 | 36.05 | 37.15 | 2,357,016 | -0.30(-0.80%) |
Jul 07, 2017 | 36.60 | 38.60 | 36.45 | 37.45 | 3,126,079 | +2.26(+6.42%) |
Jul 06, 2017 | 33.72 | 35.46 | 32.32 | 35.19 | 3,224,572 | -0.65(-1.81%) |
Jul 05, 2017 | 32.79 | 36.11 | 32.65 | 35.84 | 2,932,289 | +3.49(+10.79%) |
Jul 03, 2017 | 33.08 | 33.08 | 32.18 | 32.35 | 941,658 | -1.30(-3.86%) |
Jun 30, 2017 | 35.58 | 36.00 | 33.56 | 33.65 | 2,477,929 | -3.21(-8.71%) |
Jun 29, 2017 | 36.31 | 37.33 | 35.39 | 36.86 | 2,441,700 | -0.17(-0.46%) |
Jun 28, 2017 | 38.49 | 39.03 | 36.84 | 37.03 | 1,878,453 | -1.40(-3.64%) |
Jun 27, 2017 | 39.77 | 39.94 | 37.87 | 38.43 | 1,785,394 | -2.18(-5.37%) |
Jun 26, 2017 | 41.42 | 43.02 | 40.34 | 40.61 | 1,167,056 | -1.08(-2.59%) |
Jun 23, 2017 | 42.62 | 43.33 | 41.33 | 41.69 | 934,218 | -1.07(-2.50%) |
Jun 22, 2017 | 42.54 | 42.89 | 40.98 | 42.76 | 1,333,058 | -1.02(-2.33%) |
Jun 21, 2017 | 40.36 | 44.68 | 38.93 | 43.78 | 2,640,967 | +3.15(+7.75%) |
Jun 20, 2017 | 40.96 | 42.07 | 40.38 | 40.63 | 1,266,826 | +2.27(+5.92%) |
Jun 19, 2017 | 36.57 | 38.53 | 36.27 | 38.36 | 817,620 | +1.36(+3.68%) |
Jun 16, 2017 | 36.75 | 37.51 | 36.71 | 37.00 | 641,214 | -0.78(-2.06%) |
Jun 15, 2017 | 37.37 | 37.90 | 37.00 | 37.78 | 1,061,492 | +0.74(+2.00%) |
Jun 14, 2017 | 33.98 | 37.40 | 33.29 | 37.04 | 2,876,398 | +3.76(+11.30%) |
Jun 13, 2017 | 34.31 | 35.25 | 33.08 | 33.28 | 1,145,760 | -0.86(-2.52%) |
Jun 12, 2017 | 33.11 | 34.25 | 32.70 | 34.14 | 951,847 | -0.41(-1.19%) |
Jun 09, 2017 | 35.12 | 35.28 | 33.88 | 34.55 | 966,600 | -0.59(-1.68%) |
Jun 08, 2017 | 35.55 | 35.73 | 33.97 | 35.14 | 1,436,684 | +0.34(+0.98%) |
Jun 07, 2017 | 31.38 | 35.01 | 30.97 | 34.80 | 3,444,310 | +4.70(+15.61%) |
Jun 06, 2017 | 32.40 | 32.45 | 30.01 | 30.10 | 1,711,114 | -1.78(-5.58%) |
Jun 05, 2017 | 32.50 | 32.89 | 31.65 | 31.88 | 2,135,101 | +0.74(+2.38%) |
Jun 02, 2017 | 31.59 | 32.34 | 30.58 | 31.14 | 2,524,962 | +0.43(+1.40%) |