Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.83 | 34.83 | 34.32 | 34.50 | 5,028,459 | -0.45(-1.29%) |
Aug 30, 2017 | 34.78 | 35.10 | 34.75 | 34.95 | 2,587,371 | +0.10(+0.29%) |
Aug 29, 2017 | 34.89 | 35.00 | 34.70 | 34.85 | 2,849,676 | -0.03(-0.07%) |
Aug 28, 2017 | 34.86 | 35.13 | 34.76 | 34.88 | 2,954,387 | +0.02(+0.05%) |
Aug 25, 2017 | 34.55 | 34.98 | 34.53 | 34.86 | 2,654,928 | +0.56(+1.63%) |
Aug 24, 2017 | 34.86 | 34.97 | 34.28 | 34.30 | 3,288,958 | -0.58(-1.65%) |
Aug 23, 2017 | 34.76 | 35.01 | 34.64 | 34.88 | 2,234,578 | +0.04(+0.12%) |
Aug 22, 2017 | 34.68 | 35.01 | 34.68 | 34.83 | 3,422,030 | +0.13(+0.39%) |
Aug 21, 2017 | 34.47 | 34.91 | 34.46 | 34.70 | 3,134,460 | +0.24(+0.70%) |
Aug 18, 2017 | 34.78 | 34.78 | 34.45 | 34.46 | 2,734,516 | -0.33(-0.96%) |
Aug 17, 2017 | 35.13 | 35.34 | 34.72 | 34.79 | 2,889,255 | -0.40(-1.14%) |
Aug 16, 2017 | 35.24 | 35.54 | 35.04 | 35.19 | 3,101,845 | +0.08(+0.24%) |
Aug 15, 2017 | 34.80 | 35.20 | 34.58 | 35.11 | 4,907,953 | +0.35(+1.01%) |
Aug 14, 2017 | 34.29 | 34.97 | 34.29 | 34.76 | 3,581,611 | +0.57(+1.67%) |
Aug 11, 2017 | 34.62 | 34.62 | 34.09 | 34.19 | 4,566,977 | -0.71(-2.04%) |
Aug 10, 2017 | 35.08 | 35.21 | 34.88 | 34.90 | 4,506,085 | -0.31(-0.87%) |
Aug 09, 2017 | 35.04 | 35.25 | 34.91 | 35.21 | 2,795,890 | +0.21(+0.59%) |
Aug 08, 2017 | 35.17 | 35.34 | 34.88 | 35.00 | 3,699,976 | -0.17(-0.47%) |
Aug 07, 2017 | 35.34 | 35.51 | 35.10 | 35.17 | 3,917,738 | -0.12(-0.35%) |
Aug 04, 2017 | 35.33 | 35.37 | 35.02 | 35.29 | 3,131,992 | -0.02(-0.07%) |
Aug 03, 2017 | 35.27 | 35.79 | 35.02 | 35.31 | 4,090,346 | +0.11(+0.31%) |
Aug 02, 2017 | 35.71 | 35.89 | 35.12 | 35.21 | 5,112,642 | -0.67(-1.87%) |
Aug 01, 2017 | 35.61 | 36.20 | 35.21 | 35.88 | 7,650,595 | +0.93(+2.66%) |
Jul 31, 2017 | 34.74 | 35.36 | 34.63 | 34.95 | 11,264,474 | +0.33(+0.96%) |
Jul 28, 2017 | 34.59 | 34.73 | 34.32 | 34.62 | 3,772,152 | +0.00(+0.00%) |
Jul 27, 2017 | 34.55 | 34.67 | 34.19 | 34.62 | 3,594,151 | +0.06(+0.17%) |
Jul 26, 2017 | 34.85 | 34.88 | 34.48 | 34.56 | 2,868,303 | -0.21(-0.60%) |
Jul 25, 2017 | 34.43 | 34.87 | 34.34 | 34.77 | 3,715,577 | +0.48(+1.40%) |
Jul 24, 2017 | 34.20 | 34.52 | 34.12 | 34.29 | 4,321,901 | +0.10(+0.29%) |
Jul 21, 2017 | 34.29 | 34.44 | 33.99 | 34.19 | 3,279,073 | -0.13(-0.39%) |
Jul 20, 2017 | 34.19 | 34.55 | 33.90 | 34.32 | 3,042,875 | +0.12(+0.34%) |
Jul 19, 2017 | 34.18 | 34.53 | 34.07 | 34.20 | 4,313,970 | +0.08(+0.24%) |
Jul 18, 2017 | 34.35 | 34.41 | 34.04 | 34.12 | 2,350,829 | -0.35(-1.01%) |
Jul 17, 2017 | 34.35 | 34.55 | 33.97 | 34.47 | 2,195,977 | +0.10(+0.29%) |
Jul 14, 2017 | 34.38 | 34.54 | 34.32 | 34.37 | 1,860,550 | +0.08(+0.24%) |
Jul 13, 2017 | 34.03 | 34.44 | 33.89 | 34.29 | 2,798,330 | +0.40(+1.17%) |
Jul 12, 2017 | 33.55 | 33.98 | 33.55 | 33.89 | 3,344,455 | +0.51(+1.51%) |
Jul 11, 2017 | 33.71 | 33.76 | 33.33 | 33.38 | 4,156,065 | -0.43(-1.27%) |
Jul 10, 2017 | 34.17 | 34.48 | 33.79 | 33.81 | 3,645,368 | -0.36(-1.04%) |
Jul 07, 2017 | 34.19 | 34.27 | 34.01 | 34.17 | 2,855,404 | +0.12(+0.34%) |
Jul 06, 2017 | 34.55 | 34.64 | 34.05 | 34.05 | 3,287,706 | -0.58(-1.67%) |
Jul 05, 2017 | 34.26 | 34.91 | 34.20 | 34.63 | 3,984,871 | +0.28(+0.82%) |
Jul 03, 2017 | 34.37 | 34.54 | 34.25 | 34.35 | 1,736,183 | +0.07(+0.19%) |
Jun 30, 2017 | 33.87 | 34.43 | 33.83 | 34.29 | 3,811,977 | +0.62(+1.85%) |
Jun 29, 2017 | 34.09 | 34.09 | 33.47 | 33.67 | 4,241,778 | -0.42(-1.24%) |
Jun 28, 2017 | 34.18 | 34.24 | 33.94 | 34.09 | 2,691,523 | +0.12(+0.34%) |
Jun 27, 2017 | 34.27 | 34.39 | 33.97 | 33.97 | 2,274,851 | -0.25(-0.73%) |
Jun 26, 2017 | 34.20 | 34.36 | 34.02 | 34.22 | 2,241,076 | +0.12(+0.34%) |
Jun 23, 2017 | 34.04 | 34.31 | 33.91 | 34.10 | 4,456,838 | +0.11(+0.32%) |
Jun 22, 2017 | 34.18 | 34.35 | 33.98 | 34.00 | 3,070,224 | -0.18(-0.53%) |
Jun 21, 2017 | 34.31 | 34.57 | 34.16 | 34.18 | 3,090,120 | -0.19(-0.55%) |
Jun 20, 2017 | 35.12 | 35.17 | 34.28 | 34.37 | 3,327,094 | -0.80(-2.26%) |
Jun 19, 2017 | 35.13 | 35.34 | 34.70 | 35.17 | 3,448,168 | -0.10(-0.28%) |
Jun 16, 2017 | 35.02 | 35.31 | 34.71 | 35.26 | 6,460,343 | +0.17(+0.47%) |
Jun 15, 2017 | 34.78 | 35.45 | 34.71 | 35.10 | 3,956,705 | +0.26(+0.74%) |
Jun 14, 2017 | 35.16 | 35.17 | 34.72 | 34.84 | 2,909,413 | -0.26(-0.73%) |
Jun 13, 2017 | 35.16 | 35.30 | 34.90 | 35.10 | 2,330,487 | -0.06(-0.16%) |
Jun 12, 2017 | 34.86 | 35.46 | 34.75 | 35.16 | 4,201,601 | +0.34(+0.98%) |
Jun 09, 2017 | 34.64 | 34.91 | 34.51 | 34.82 | 2,784,137 | +0.01(+0.02%) |
Jun 08, 2017 | 34.96 | 34.56 | 34.81 | 2,806,943 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.83 | 34.96 | 34.40 | 34.73 | 3,363,807 | -0.03(-0.10%) |
Jun 06, 2017 | 34.69 | 34.92 | 34.44 | 34.76 | 2,999,221 | +0.01(+0.02%) |
Jun 05, 2017 | 34.89 | 34.92 | 34.47 | 34.75 | 4,130,048 | -0.23(-0.66%) |
Jun 02, 2017 | 34.76 | 35.08 | 34.54 | 34.98 | 3,099,862 | +0.33(+0.96%) |