Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.54 | 30.54 | 30.11 | 30.14 | 3,594,290 | -0.22(-0.73%) |
Aug 30, 2017 | 30.69 | 30.73 | 30.10 | 30.36 | 2,666,910 | -0.34(-1.11%) |
Aug 29, 2017 | 30.80 | 30.90 | 30.37 | 30.70 | 2,381,699 | -0.26(-0.83%) |
Aug 28, 2017 | 31.84 | 32.01 | 30.45 | 30.96 | 3,137,022 | -0.92(-2.88%) |
Aug 25, 2017 | 31.64 | 32.16 | 31.62 | 31.88 | 2,317,006 | +0.42(+1.34%) |
Aug 24, 2017 | 31.62 | 31.83 | 31.35 | 31.46 | 2,652,596 | -0.23(-0.74%) |
Aug 23, 2017 | 31.05 | 31.82 | 30.66 | 31.69 | 2,522,054 | +0.48(+1.53%) |
Aug 22, 2017 | 30.85 | 31.33 | 30.74 | 31.22 | 1,991,688 | +0.43(+1.39%) |
Aug 21, 2017 | 31.02 | 31.43 | 30.78 | 30.79 | 1,980,918 | -0.32(-1.03%) |
Aug 18, 2017 | 30.83 | 31.72 | 30.61 | 31.11 | 2,228,051 | +0.39(+1.27%) |
Aug 17, 2017 | 31.09 | 31.26 | 30.71 | 30.72 | 2,506,379 | -0.44(-1.42%) |
Aug 16, 2017 | 32.04 | 32.17 | 31.07 | 31.16 | 2,539,083 | -0.79(-2.47%) |
Aug 15, 2017 | 32.24 | 32.27 | 31.59 | 31.95 | 3,385,695 | -0.36(-1.11%) |
Aug 14, 2017 | 32.38 | 32.87 | 32.25 | 32.31 | 2,133,905 | -0.06(-0.19%) |
Aug 11, 2017 | 32.34 | 33.06 | 32.24 | 32.37 | 2,367,846 | -0.16(-0.50%) |
Aug 10, 2017 | 32.74 | 33.00 | 32.36 | 32.53 | 2,550,166 | -0.05(-0.15%) |
Aug 09, 2017 | 32.92 | 32.95 | 32.29 | 32.58 | 3,101,013 | +0.06(+0.17%) |
Aug 08, 2017 | 33.18 | 33.53 | 32.51 | 32.53 | 3,274,163 | -0.72(-2.17%) |
Aug 07, 2017 | 34.38 | 34.51 | 33.12 | 33.25 | 3,411,954 | -1.34(-3.87%) |
Aug 04, 2017 | 34.78 | 34.96 | 34.55 | 34.59 | 2,312,297 | -0.14(-0.40%) |
Aug 03, 2017 | 34.55 | 35.16 | 34.33 | 34.73 | 3,323,402 | +0.34(+0.98%) |
Aug 02, 2017 | 34.45 | 34.62 | 33.78 | 34.39 | 4,217,945 | -0.10(-0.28%) |
Aug 01, 2017 | 35.41 | 35.45 | 34.08 | 34.49 | 5,114,610 | -1.00(-2.81%) |
Jul 31, 2017 | 36.17 | 36.26 | 35.30 | 35.48 | 3,212,435 | -0.84(-2.32%) |
Jul 28, 2017 | 36.24 | 37.67 | 35.78 | 36.32 | 5,863,038 | -0.86(-2.32%) |
Jul 27, 2017 | 38.59 | 38.69 | 36.07 | 37.19 | 6,874,871 | -1.42(-3.67%) |
Jul 26, 2017 | 39.72 | 39.84 | 38.50 | 38.60 | 3,615,883 | -0.76(-1.94%) |
Jul 25, 2017 | 38.75 | 39.90 | 38.63 | 39.37 | 2,485,703 | +1.25(+3.29%) |
Jul 24, 2017 | 38.09 | 38.23 | 37.77 | 38.11 | 3,321,332 | +0.17(+0.44%) |
Jul 21, 2017 | 40.02 | 40.53 | 37.87 | 37.94 | 4,107,008 | -2.19(-5.47%) |
Jul 20, 2017 | 40.94 | 41.10 | 39.82 | 40.14 | 2,359,078 | -0.60(-1.48%) |
Jul 19, 2017 | 38.77 | 41.00 | 38.70 | 40.74 | 3,800,764 | +1.93(+4.99%) |
Jul 18, 2017 | 39.19 | 39.35 | 38.64 | 38.81 | 2,022,460 | +0.03(+0.07%) |
Jul 17, 2017 | 38.69 | 38.92 | 38.38 | 38.78 | 2,629,186 | -0.02(-0.05%) |
Jul 14, 2017 | 38.25 | 38.93 | 37.95 | 38.80 | 3,192,790 | +0.61(+1.60%) |
Jul 13, 2017 | 37.52 | 38.22 | 37.44 | 38.19 | 3,227,971 | +0.69(+1.83%) |
Jul 12, 2017 | 38.48 | 38.55 | 37.32 | 37.50 | 2,945,848 | -0.29(-0.76%) |
Jul 11, 2017 | 37.35 | 38.03 | 36.98 | 37.79 | 2,312,998 | +0.43(+1.16%) |
Jul 10, 2017 | 36.91 | 37.61 | 36.61 | 37.35 | 2,668,217 | +0.29(+0.78%) |
Jul 07, 2017 | 36.88 | 37.43 | 36.39 | 37.07 | 2,933,626 | -0.41(-1.10%) |
Jul 06, 2017 | 38.32 | 38.69 | 37.28 | 37.48 | 3,429,188 | -0.61(-1.60%) |
Jul 05, 2017 | 38.76 | 38.95 | 37.82 | 38.09 | 2,794,156 | -0.98(-2.51%) |
Jul 03, 2017 | 38.24 | 39.31 | 38.24 | 39.07 | 1,333,077 | +0.98(+2.58%) |
Jun 30, 2017 | 38.22 | 38.71 | 37.94 | 38.09 | 2,437,516 | -0.02(-0.06%) |
Jun 29, 2017 | 37.82 | 38.78 | 37.67 | 38.11 | 3,431,818 | +0.60(+1.61%) |
Jun 28, 2017 | 37.03 | 38.32 | 37.03 | 37.51 | 2,583,635 | +0.49(+1.33%) |
Jun 27, 2017 | 37.16 | 37.49 | 36.50 | 37.02 | 3,378,106 | -0.25(-0.66%) |
Jun 26, 2017 | 37.19 | 37.75 | 36.85 | 37.26 | 2,017,230 | +0.29(+0.80%) |
Jun 23, 2017 | 36.65 | 37.31 | 36.49 | 36.97 | 3,364,110 | +0.43(+1.19%) |
Jun 22, 2017 | 36.47 | 37.07 | 36.06 | 36.53 | 2,684,980 | +0.14(+0.39%) |
Jun 21, 2017 | 36.99 | 37.12 | 35.44 | 36.39 | 4,568,551 | -1.09(-2.90%) |
Jun 20, 2017 | 37.22 | 37.73 | 36.59 | 37.48 | 3,486,006 | -0.42(-1.11%) |
Jun 19, 2017 | 38.54 | 38.61 | 37.85 | 37.90 | 2,453,224 | -0.65(-1.69%) |
Jun 16, 2017 | 37.77 | 38.59 | 37.23 | 38.55 | 3,399,570 | +0.95(+2.52%) |
Jun 15, 2017 | 37.28 | 38.01 | 37.28 | 37.61 | 2,861,413 | -0.13(-0.33%) |
Jun 14, 2017 | 38.90 | 38.90 | 37.04 | 37.73 | 5,158,555 | -1.42(-3.62%) |
Jun 13, 2017 | 38.42 | 39.25 | 38.30 | 39.15 | 2,423,257 | +0.67(+1.75%) |
Jun 12, 2017 | 37.34 | 39.45 | 37.87 | 38.48 | 3,896,171 | +1.14(+3.04%) |
Jun 09, 2017 | 35.34 | 37.94 | 35.34 | 37.34 | 3,645,986 | +2.01(+5.69%) |
Jun 08, 2017 | 35.73 | 34.95 | 35.33 | 3,285,958 | +0.22(+0.64%) | |
Jun 07, 2017 | 37.05 | 37.35 | 34.67 | 35.10 | 5,353,169 | -2.26(-6.04%) |
Jun 06, 2017 | 37.33 | 37.73 | 36.31 | 37.36 | 3,102,627 | -0.27(-0.73%) |
Jun 05, 2017 | 37.00 | 37.78 | 36.95 | 37.64 | 1,805,884 | +0.41(+1.09%) |
Jun 02, 2017 | 37.38 | 37.38 | 36.65 | 37.23 | 2,185,805 | -0.44(-1.17%) |