Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.59 | 29.88 | 29.58 | 29.81 | 3,045,571 | +0.27(+0.91%) |
Aug 30, 2017 | 29.46 | 29.59 | 29.28 | 29.54 | 2,780,975 | +0.03(+0.10%) |
Aug 29, 2017 | 29.36 | 29.61 | 29.30 | 29.51 | 3,439,597 | +0.23(+0.79%) |
Aug 28, 2017 | 29.56 | 29.59 | 29.18 | 29.28 | 1,639,758 | -0.26(-0.88%) |
Aug 25, 2017 | 29.53 | 29.70 | 29.40 | 29.54 | 2,389,127 | +0.13(+0.44%) |
Aug 24, 2017 | 29.47 | 29.70 | 29.33 | 29.41 | 3,109,627 | -0.05(-0.17%) |
Aug 23, 2017 | 29.03 | 29.49 | 28.90 | 29.46 | 2,316,948 | +0.51(+1.76%) |
Aug 22, 2017 | 29.40 | 29.44 | 28.77 | 28.95 | 3,134,872 | -0.43(-1.46%) |
Aug 21, 2017 | 28.90 | 29.47 | 28.79 | 29.38 | 2,386,815 | +0.53(+1.84%) |
Aug 18, 2017 | 29.24 | 29.25 | 28.81 | 28.85 | 2,694,241 | -0.35(-1.20%) |
Aug 17, 2017 | 29.35 | 29.42 | 29.18 | 29.20 | 2,796,264 | -0.14(-0.48%) |
Aug 16, 2017 | 29.22 | 29.46 | 29.22 | 29.34 | 3,256,604 | +0.19(+0.65%) |
Aug 15, 2017 | 29.67 | 29.67 | 29.00 | 29.15 | 4,051,062 | -0.65(-2.18%) |
Aug 14, 2017 | 29.36 | 29.87 | 29.29 | 29.80 | 2,821,085 | +0.53(+1.81%) |
Aug 11, 2017 | 29.17 | 29.29 | 28.93 | 29.27 | 3,230,845 | +0.08(+0.27%) |
Aug 10, 2017 | 29.33 | 29.50 | 29.14 | 29.19 | 2,368,116 | -0.19(-0.65%) |
Aug 09, 2017 | 29.67 | 29.77 | 29.37 | 29.38 | 2,901,998 | -0.23(-0.78%) |
Aug 08, 2017 | 29.41 | 29.63 | 29.25 | 29.61 | 4,181,082 | +0.05(+0.17%) |
Aug 07, 2017 | 29.82 | 29.90 | 29.43 | 29.56 | 3,501,049 | -0.29(-0.97%) |
Aug 04, 2017 | 29.91 | 30.00 | 29.62 | 29.85 | 2,143,210 | -0.18(-0.60%) |
Aug 03, 2017 | 29.58 | 30.07 | 29.45 | 30.03 | 2,967,174 | +0.00(+0.00%) |
Aug 02, 2017 | 30.13 | 30.25 | 29.72 | 30.03 | 5,740,591 | -0.22(-0.73%) |
Aug 01, 2017 | 31.76 | 31.80 | 29.99 | 30.25 | 6,385,793 | -1.40(-4.42%) |
Jul 31, 2017 | 31.84 | 32.05 | 31.52 | 31.65 | 9,972,117 | -0.18(-0.57%) |
Jul 28, 2017 | 31.94 | 32.07 | 31.65 | 31.83 | 3,144,336 | -0.08(-0.25%) |
Jul 27, 2017 | 31.81 | 32.00 | 31.39 | 31.91 | 3,082,358 | -0.08(-0.25%) |
Jul 26, 2017 | 31.63 | 32.12 | 31.61 | 31.99 | 3,315,420 | +0.29(+0.91%) |
Jul 25, 2017 | 31.35 | 31.73 | 31.08 | 31.70 | 3,002,233 | +0.36(+1.15%) |
Jul 24, 2017 | 31.51 | 31.66 | 31.24 | 31.34 | 4,416,547 | -0.25(-0.79%) |
Jul 21, 2017 | 31.72 | 31.74 | 31.42 | 31.59 | 3,303,960 | -0.15(-0.47%) |
Jul 20, 2017 | 32.21 | 32.26 | 31.75 | 31.74 | 3,643,086 | -0.42(-1.31%) |
Jul 19, 2017 | 32.05 | 32.34 | 31.92 | 32.16 | 2,493,602 | +0.10(+0.31%) |
Jul 18, 2017 | 31.98 | 32.26 | 31.83 | 32.06 | 2,249,349 | +0.05(+0.16%) |
Jul 17, 2017 | 31.79 | 32.05 | 31.64 | 32.01 | 3,126,556 | +0.25(+0.79%) |
Jul 14, 2017 | 31.42 | 31.80 | 31.42 | 31.76 | 2,362,530 | +0.43(+1.37%) |
Jul 13, 2017 | 31.45 | 31.59 | 31.30 | 31.33 | 2,005,766 | -0.14(-0.44%) |
Jul 12, 2017 | 31.21 | 31.63 | 31.14 | 31.47 | 2,517,328 | +0.52(+1.68%) |
Jul 11, 2017 | 30.95 | 31.07 | 30.71 | 30.95 | 1,702,415 | +0.06(+0.19%) |
Jul 10, 2017 | 31.26 | 31.32 | 30.88 | 30.89 | 2,086,180 | -0.32(-1.03%) |
Jul 07, 2017 | 31.21 | 31.32 | 30.85 | 31.21 | 2,197,441 | +0.06(+0.19%) |
Jul 06, 2017 | 32.00 | 32.03 | 31.15 | 31.15 | 4,374,302 | -1.00(-3.11%) |
Jul 05, 2017 | 32.65 | 32.65 | 32.02 | 32.15 | 2,311,130 | -0.40(-1.23%) |
Jul 03, 2017 | 32.10 | 32.60 | 32.02 | 32.55 | 1,094,126 | +0.59(+1.85%) |
Jun 30, 2017 | 32.10 | 32.33 | 31.77 | 31.96 | 2,813,946 | -0.02(-0.06%) |
Jun 29, 2017 | 32.42 | 32.53 | 31.92 | 31.98 | 3,331,117 | -0.76(-2.32%) |
Jun 28, 2017 | 32.75 | 32.83 | 32.59 | 32.74 | 3,161,736 | -0.01(-0.03%) |
Jun 27, 2017 | 33.25 | 33.43 | 32.73 | 32.75 | 4,143,375 | -0.63(-1.89%) |
Jun 26, 2017 | 33.48 | 33.67 | 33.33 | 33.38 | 1,881,246 | -0.01(-0.03%) |
Jun 23, 2017 | 33.21 | 33.62 | 33.21 | 33.39 | 3,099,982 | +0.21(+0.63%) |
Jun 22, 2017 | 33.04 | 33.33 | 32.91 | 33.18 | 2,175,714 | +0.13(+0.39%) |
Jun 21, 2017 | 33.06 | 33.28 | 32.86 | 33.05 | 2,954,121 | -0.04(-0.12%) |
Jun 20, 2017 | 32.82 | 33.17 | 32.77 | 33.09 | 2,644,875 | +0.25(+0.76%) |
Jun 19, 2017 | 32.49 | 32.84 | 32.34 | 32.84 | 3,678,451 | +0.33(+1.02%) |
Jun 16, 2017 | 32.26 | 32.56 | 32.06 | 32.51 | 4,214,558 | +0.34(+1.06%) |
Jun 15, 2017 | 31.74 | 32.38 | 31.72 | 32.17 | 2,560,437 | +0.20(+0.63%) |
Jun 14, 2017 | 32.08 | 32.52 | 31.87 | 31.97 | 5,060,116 | +0.31(+0.98%) |
Jun 13, 2017 | 31.57 | 31.69 | 31.39 | 31.66 | 3,207,815 | +0.04(+0.13%) |
Jun 12, 2017 | 31.26 | 31.62 | 31.04 | 31.62 | 4,001,213 | +0.44(+1.41%) |
Jun 09, 2017 | 30.86 | 31.33 | 30.72 | 31.18 | 2,416,939 | +0.22(+0.71%) |
Jun 08, 2017 | 31.40 | 30.67 | 30.96 | 3,382,042 | -0.44(-1.40%) | |
Jun 07, 2017 | 31.52 | 31.69 | 31.35 | 31.40 | 2,371,311 | -0.13(-0.41%) |
Jun 06, 2017 | 31.71 | 31.83 | 31.49 | 31.53 | 1,858,881 | -0.21(-0.66%) |
Jun 05, 2017 | 31.75 | 31.78 | 31.47 | 31.74 | 2,041,451 | -0.16(-0.50%) |
Jun 02, 2017 | 31.64 | 32.12 | 31.64 | 31.90 | 3,440,625 | +0.43(+1.37%) |