Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.21 | 31.23 | 31.00 | 31.23 | 5,077,548 | +0.03(+0.11%) |
Aug 30, 2017 | 31.15 | 31.32 | 31.08 | 31.19 | 3,361,138 | +0.04(+0.14%) |
Aug 29, 2017 | 30.85 | 31.23 | 30.83 | 31.15 | 3,549,173 | +0.09(+0.30%) |
Aug 28, 2017 | 30.90 | 31.14 | 30.89 | 31.06 | 2,604,588 | -0.07(-0.22%) |
Aug 25, 2017 | 31.19 | 31.30 | 31.04 | 31.12 | 3,522,474 | +0.02(+0.05%) |
Aug 24, 2017 | 31.07 | 31.19 | 30.90 | 31.11 | 5,380,472 | +0.21(+0.68%) |
Aug 23, 2017 | 30.80 | 30.91 | 30.72 | 30.90 | 3,500,225 | +0.05(+0.16%) |
Aug 22, 2017 | 30.80 | 30.97 | 30.69 | 30.85 | 3,791,442 | +0.46(+1.50%) |
Aug 21, 2017 | 30.33 | 30.41 | 30.09 | 30.39 | 4,248,149 | +0.10(+0.33%) |
Aug 18, 2017 | 30.41 | 30.50 | 30.08 | 30.29 | 4,372,124 | +0.06(+0.20%) |
Aug 17, 2017 | 30.66 | 30.69 | 30.21 | 30.23 | 3,935,509 | -0.46(-1.51%) |
Aug 16, 2017 | 30.58 | 30.78 | 30.52 | 30.69 | 3,826,521 | -0.07(-0.22%) |
Aug 15, 2017 | 30.57 | 30.82 | 30.48 | 30.76 | 4,523,136 | +0.31(+1.03%) |
Aug 14, 2017 | 30.43 | 30.49 | 30.28 | 30.45 | 4,588,535 | -0.08(-0.25%) |
Aug 11, 2017 | 30.00 | 30.58 | 29.93 | 30.52 | 5,080,527 | +0.68(+2.26%) |
Aug 10, 2017 | 30.41 | 30.43 | 29.85 | 29.85 | 6,636,479 | -0.95(-3.07%) |
Aug 09, 2017 | 30.58 | 30.80 | 30.43 | 30.80 | 3,733,827 | -0.20(-0.65%) |
Aug 08, 2017 | 31.01 | 31.22 | 30.95 | 31.00 | 3,908,463 | -0.08(-0.24%) |
Aug 07, 2017 | 31.10 | 30.43 | 31.07 | 5,754,217 | +0.64(+2.11%) | |
Aug 04, 2017 | 30.35 | 30.47 | 30.20 | 30.43 | 4,820,399 | +0.20(+0.67%) |
Aug 03, 2017 | 30.50 | 30.50 | 30.11 | 30.23 | 4,640,893 | -0.24(-0.78%) |
Aug 02, 2017 | 30.74 | 30.80 | 30.29 | 30.47 | 7,180,226 | +0.19(+0.64%) |
Aug 01, 2017 | 30.40 | 30.16 | 30.27 | 6,437,468 | -0.10(-0.33%) | |
Jul 31, 2017 | 30.43 | 30.74 | 30.28 | 30.37 | 9,184,610 | +0.08(+0.28%) |
Jul 28, 2017 | 30.45 | 30.46 | 30.15 | 30.29 | 4,355,112 | -0.27(-0.88%) |
Jul 27, 2017 | 30.86 | 30.91 | 30.37 | 30.56 | 8,575,706 | -0.03(-0.11%) |
Jul 26, 2017 | 30.49 | 30.62 | 30.36 | 30.59 | 5,141,002 | +0.10(+0.33%) |
Jul 25, 2017 | 30.41 | 30.62 | 30.38 | 30.49 | 6,246,883 | -0.10(-0.33%) |
Jul 24, 2017 | 30.50 | 30.59 | 30.41 | 30.59 | 8,100,780 | +0.31(+1.03%) |
Jul 21, 2017 | 30.46 | 30.46 | 30.15 | 30.28 | 5,947,655 | -0.21(-0.69%) |
Jul 20, 2017 | 30.75 | 30.47 | 30.49 | 8,283,730 | -0.26(-0.85%) | |
Jul 19, 2017 | 30.46 | 30.76 | 30.46 | 30.75 | 8,327,721 | +0.46(+1.51%) |
Jul 18, 2017 | 30.31 | 30.44 | 30.17 | 30.30 | 7,323,190 | -0.03(-0.11%) |
Jul 17, 2017 | 30.43 | 30.46 | 30.10 | 30.33 | 5,505,123 | -0.29(-0.94%) |
Jul 14, 2017 | 30.70 | 30.39 | 30.62 | 8,520,483 | +0.08(+0.28%) | |
Jul 13, 2017 | 29.95 | 30.54 | 29.95 | 30.53 | 11,772,921 | +0.39(+1.29%) |
Jul 12, 2017 | 30.11 | 30.24 | 29.98 | 30.14 | 10,899,570 | +0.26(+0.88%) |
Jul 11, 2017 | 29.93 | 29.93 | 29.60 | 29.88 | 11,011,708 | +0.32(+1.09%) |
Jul 10, 2017 | 29.23 | 29.69 | 29.18 | 29.56 | 9,210,846 | +0.31(+1.07%) |
Jul 07, 2017 | 29.18 | 29.28 | 29.12 | 29.25 | 9,397,992 | +0.11(+0.38%) |
Jul 06, 2017 | 29.14 | 29.26 | 28.99 | 29.14 | 7,688,213 | -0.27(-0.92%) |
Jul 05, 2017 | 29.63 | 29.63 | 29.25 | 29.41 | 10,918,646 | -0.05(-0.17%) |
Jul 03, 2017 | 29.60 | 29.71 | 29.42 | 29.46 | 5,292,957 | -0.07(-0.23%) |
Jun 30, 2017 | 29.43 | 29.63 | 29.33 | 29.53 | 6,130,500 | +0.13(+0.43%) |
Jun 29, 2017 | 29.76 | 29.76 | 29.17 | 29.40 | 8,681,003 | -0.46(-1.53%) |
Jun 28, 2017 | 29.79 | 29.89 | 29.35 | 29.86 | 9,834,286 | +0.22(+0.74%) |
Jun 27, 2017 | 30.23 | 30.23 | 29.53 | 29.64 | 9,567,679 | -0.88(-2.88%) |
Jun 26, 2017 | 30.78 | 30.84 | 30.34 | 30.52 | 11,990,665 | +0.47(+1.55%) |
Jun 23, 2017 | 30.04 | 30.09 | 29.90 | 30.05 | 6,794,063 | +0.02(+0.05%) |
Jun 22, 2017 | 30.04 | 30.21 | 29.97 | 30.03 | 7,667,805 | +0.00(+0.00%) |
Jun 21, 2017 | 29.63 | 30.09 | 29.63 | 30.03 | 7,736,217 | +0.47(+1.61%) |
Jun 20, 2017 | 29.88 | 30.06 | 29.55 | 29.56 | 6,095,987 | -0.07(-0.22%) |
Jun 19, 2017 | 29.56 | 29.75 | 29.51 | 29.63 | 5,528,934 | +0.28(+0.95%) |
Jun 16, 2017 | 29.35 | 29.41 | 29.22 | 29.35 | 9,084,325 | +0.35(+1.21%) |
Jun 15, 2017 | 28.73 | 29.02 | 28.64 | 29.00 | 5,650,922 | -0.17(-0.59%) |
Jun 14, 2017 | 29.02 | 29.27 | 28.94 | 29.17 | 8,575,915 | +0.07(+0.25%) |
Jun 13, 2017 | 29.01 | 29.12 | 28.84 | 29.09 | 6,073,936 | +0.26(+0.91%) |
Jun 12, 2017 | 29.28 | 29.13 | 28.64 | 28.83 | 13,514,579 | -0.45(-1.54%) |
Jun 09, 2017 | 29.93 | 30.03 | 28.80 | 29.28 | 14,716,180 | -0.85(-2.82%) |
Jun 08, 2017 | 30.07 | 30.19 | 29.90 | 30.13 | 9,281,766 | +0.30(+1.01%) |
Jun 07, 2017 | 29.94 | 30.03 | 29.76 | 29.83 | 7,990,863 | +0.02(+0.08%) |
Jun 06, 2017 | 29.76 | 29.93 | 29.65 | 29.81 | 6,145,581 | +0.03(+0.11%) |
Jun 05, 2017 | 29.91 | 30.00 | 29.69 | 29.77 | 5,890,900 | +0.17(+0.58%) |
Jun 02, 2017 | 29.38 | 29.64 | 29.33 | 29.60 | 7,063,687 | +0.24(+0.81%) |