Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.99 | 30.88 | 29.92 | 30.76 | 2,610,687 | +0.95(+3.20%) |
Aug 30, 2017 | 29.55 | 29.90 | 29.40 | 29.81 | 1,182,845 | +0.55(+1.89%) |
Aug 29, 2017 | 29.21 | 29.36 | 28.96 | 29.25 | 2,305,668 | -0.28(-0.96%) |
Aug 28, 2017 | 29.61 | 29.82 | 29.20 | 29.54 | 3,053,144 | -0.60(-1.99%) |
Aug 25, 2017 | 30.29 | 30.50 | 30.13 | 30.14 | 1,524,797 | -0.09(-0.29%) |
Aug 24, 2017 | 30.00 | 30.26 | 29.88 | 30.23 | 1,882,558 | +0.33(+1.10%) |
Aug 23, 2017 | 29.66 | 29.94 | 29.51 | 29.90 | 2,096,043 | +0.09(+0.32%) |
Aug 22, 2017 | 29.42 | 29.85 | 29.42 | 29.80 | 1,482,150 | +0.49(+1.66%) |
Aug 21, 2017 | 29.10 | 29.34 | 29.04 | 29.32 | 1,864,327 | +0.23(+0.78%) |
Aug 18, 2017 | 29.38 | 29.49 | 28.98 | 29.09 | 2,779,143 | -0.33(-1.12%) |
Aug 17, 2017 | 29.68 | 29.68 | 29.33 | 29.42 | 2,399,270 | -0.33(-1.12%) |
Aug 16, 2017 | 29.36 | 29.76 | 29.20 | 29.75 | 2,631,503 | +0.52(+1.77%) |
Aug 15, 2017 | 29.12 | 29.40 | 29.02 | 29.24 | 2,304,415 | +0.06(+0.22%) |
Aug 14, 2017 | 29.20 | 29.53 | 28.95 | 29.17 | 2,597,121 | +0.39(+1.34%) |
Aug 11, 2017 | 29.35 | 29.99 | 28.63 | 28.79 | 5,357,884 | -0.78(-2.63%) |
Aug 10, 2017 | 30.20 | 30.36 | 29.55 | 29.56 | 2,899,820 | -0.90(-2.96%) |
Aug 09, 2017 | 30.37 | 30.59 | 30.22 | 30.47 | 2,651,271 | -0.12(-0.39%) |
Aug 08, 2017 | 30.08 | 30.66 | 30.08 | 30.59 | 2,683,579 | +0.30(+0.98%) |
Aug 07, 2017 | 30.13 | 30.34 | 30.02 | 30.29 | 1,906,763 | +0.20(+0.67%) |
Aug 04, 2017 | 29.75 | 30.12 | 29.54 | 30.09 | 1,806,004 | +0.43(+1.45%) |
Aug 03, 2017 | 29.83 | 29.97 | 29.66 | 29.66 | 2,347,603 | -0.20(-0.66%) |
Aug 02, 2017 | 29.38 | 29.92 | 29.32 | 29.85 | 2,762,623 | +0.46(+1.57%) |
Aug 01, 2017 | 30.18 | 30.19 | 29.15 | 29.39 | 3,842,371 | -0.70(-2.33%) |
Jul 31, 2017 | 30.18 | 30.28 | 29.97 | 30.09 | 1,126,535 | -0.03(-0.10%) |
Jul 28, 2017 | 30.23 | 30.26 | 29.92 | 30.12 | 1,346,575 | -0.30(-1.00%) |
Jul 27, 2017 | 30.65 | 30.70 | 30.11 | 30.43 | 1,533,185 | -0.08(-0.25%) |
Jul 26, 2017 | 30.36 | 30.64 | 30.11 | 30.50 | 2,135,411 | +0.20(+0.67%) |
Jul 25, 2017 | 30.18 | 30.40 | 30.07 | 30.30 | 2,018,894 | +0.36(+1.20%) |
Jul 24, 2017 | 30.09 | 30.22 | 29.90 | 29.94 | 1,592,699 | -0.10(-0.34%) |
Jul 21, 2017 | 30.31 | 30.42 | 29.71 | 30.04 | 2,421,491 | -0.76(-2.46%) |
Jul 20, 2017 | 30.65 | 30.86 | 30.52 | 30.80 | 1,416,576 | +0.27(+0.89%) |
Jul 19, 2017 | 30.18 | 30.57 | 30.12 | 30.53 | 1,821,121 | +0.45(+1.51%) |
Jul 18, 2017 | 30.36 | 30.40 | 29.97 | 30.07 | 2,047,153 | -0.01(-0.04%) |
Jul 17, 2017 | 30.42 | 30.42 | 30.02 | 30.09 | 1,853,270 | -0.28(-0.94%) |
Jul 14, 2017 | 30.30 | 30.51 | 30.02 | 30.37 | 2,071,958 | +0.10(+0.33%) |
Jul 13, 2017 | 30.21 | 30.46 | 30.20 | 30.27 | 2,282,905 | +0.03(+0.10%) |
Jul 12, 2017 | 30.17 | 30.42 | 30.05 | 30.24 | 2,488,088 | +0.25(+0.84%) |
Jul 11, 2017 | 29.54 | 30.14 | 29.54 | 29.99 | 2,663,964 | +0.42(+1.41%) |
Jul 10, 2017 | 29.21 | 29.70 | 29.13 | 29.57 | 2,923,989 | +0.47(+1.63%) |
Jul 07, 2017 | 29.13 | 29.26 | 28.86 | 29.10 | 2,443,877 | +0.09(+0.30%) |
Jul 06, 2017 | 28.96 | 29.32 | 28.93 | 29.01 | 1,359,443 | -0.16(-0.54%) |
Jul 05, 2017 | 29.16 | 29.48 | 29.01 | 29.17 | 2,402,901 | -0.06(-0.19%) |
Jul 03, 2017 | 29.41 | 29.94 | 29.22 | 29.22 | 873,032 | -0.01(-0.04%) |
Jun 30, 2017 | 28.99 | 29.29 | 28.79 | 29.24 | 2,784,184 | +0.44(+1.51%) |
Jun 29, 2017 | 28.88 | 29.00 | 28.59 | 28.80 | 2,870,406 | -0.02(-0.07%) |
Jun 28, 2017 | 28.53 | 28.93 | 28.47 | 28.82 | 3,118,674 | +0.62(+2.19%) |
Jun 27, 2017 | 28.55 | 28.72 | 28.11 | 28.20 | 5,276,713 | -0.65(-2.25%) |
Jun 26, 2017 | 28.54 | 29.02 | 28.51 | 28.85 | 2,254,779 | +0.40(+1.40%) |
Jun 23, 2017 | 28.35 | 28.59 | 28.19 | 28.45 | 2,435,375 | +0.06(+0.22%) |
Jun 22, 2017 | 28.12 | 28.48 | 28.02 | 28.39 | 2,410,048 | +0.31(+1.10%) |
Jun 21, 2017 | 28.21 | 28.37 | 27.90 | 28.08 | 3,372,767 | +0.02(+0.07%) |
Jun 20, 2017 | 27.91 | 28.13 | 27.85 | 28.06 | 3,160,666 | -0.02(-0.07%) |
Jun 19, 2017 | 27.56 | 28.12 | 27.55 | 28.08 | 3,192,299 | +0.66(+2.39%) |
Jun 16, 2017 | 28.51 | 28.61 | 27.25 | 27.42 | 4,250,487 | -1.10(-3.87%) |
Jun 15, 2017 | 28.40 | 28.61 | 28.06 | 28.53 | 2,246,757 | -0.09(-0.31%) |
Jun 14, 2017 | 29.17 | 29.18 | 28.46 | 28.62 | 2,077,397 | -0.44(-1.50%) |
Jun 13, 2017 | 29.08 | 29.41 | 28.93 | 29.05 | 2,483,481 | +0.17(+0.59%) |
Jun 12, 2017 | 28.63 | 29.14 | 28.55 | 28.88 | 1,598,713 | +0.20(+0.68%) |
Jun 09, 2017 | 28.72 | 28.84 | 28.46 | 28.69 | 1,606,185 | +0.04(+0.15%) |
Jun 08, 2017 | 28.79 | 28.83 | 28.56 | 28.64 | 1,784,615 | -0.40(-1.39%) |
Jun 07, 2017 | 28.91 | 29.21 | 28.81 | 29.05 | 1,847,638 | +0.12(+0.41%) |
Jun 06, 2017 | 28.89 | 29.03 | 28.65 | 28.93 | 1,817,959 | -0.11(-0.39%) |
Jun 05, 2017 | 29.28 | 29.30 | 28.96 | 29.04 | 2,297,930 | -0.23(-0.78%) |
Jun 02, 2017 | 29.09 | 29.36 | 28.72 | 29.27 | 2,746,255 | +0.21(+0.72%) |