Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.33 | 32.34 | 32.16 | 32.23 | 7,969,563 | -0.02(-0.07%) |
Aug 30, 2017 | 32.21 | 32.30 | 32.16 | 32.25 | 4,957,585 | -0.02(-0.07%) |
Aug 29, 2017 | 32.34 | 32.39 | 32.15 | 32.27 | 6,534,615 | -0.03(-0.11%) |
Aug 28, 2017 | 32.18 | 32.31 | 32.13 | 32.31 | 4,086,017 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.14 | 5,880,132 | +0.17(+0.53%) |
Aug 24, 2017 | 32.12 | 32.12 | 31.89 | 31.97 | 6,029,611 | -0.07(-0.22%) |
Aug 23, 2017 | 32.04 | 32.19 | 31.85 | 32.04 | 6,765,640 | -0.05(-0.14%) |
Aug 22, 2017 | 32.03 | 32.16 | 31.91 | 32.09 | 6,348,709 | +0.08(+0.26%) |
Aug 21, 2017 | 31.91 | 32.09 | 31.84 | 32.01 | 4,580,738 | +0.11(+0.35%) |
Aug 18, 2017 | 31.59 | 32.04 | 31.50 | 31.90 | 6,762,901 | +0.28(+0.89%) |
Aug 17, 2017 | 31.79 | 31.98 | 31.56 | 31.61 | 6,405,606 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.95 | 31.65 | 31.91 | 6,363,774 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.77 | 31.38 | 31.71 | 5,613,905 | +0.21(+0.67%) |
Aug 14, 2017 | 31.40 | 31.56 | 31.35 | 31.50 | 4,592,438 | +0.19(+0.60%) |
Aug 11, 2017 | 31.41 | 31.50 | 31.20 | 31.31 | 5,976,841 | -0.11(-0.37%) |
Aug 10, 2017 | 31.24 | 31.55 | 31.23 | 31.43 | 6,307,714 | +0.10(+0.33%) |
Aug 09, 2017 | 31.46 | 31.53 | 31.26 | 31.32 | 12,976,211 | -0.02(-0.07%) |
Aug 08, 2017 | 31.27 | 31.40 | 31.21 | 31.35 | 5,585,235 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.16 | 31.29 | 5,663,624 | +0.07(+0.23%) |
Aug 04, 2017 | 31.26 | 31.33 | 31.08 | 31.22 | 6,952,090 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.45 | 31.13 | 31.39 | 6,668,441 | +0.17(+0.55%) |
Aug 02, 2017 | 31.09 | 31.27 | 30.93 | 31.22 | 7,859,372 | +0.04(+0.12%) |
Aug 01, 2017 | 31.03 | 31.32 | 31.02 | 31.18 | 7,097,784 | +0.10(+0.33%) |
Jul 31, 2017 | 30.92 | 31.25 | 30.90 | 31.08 | 7,968,353 | +0.21(+0.67%) |
Jul 28, 2017 | 30.76 | 31.01 | 30.73 | 30.87 | 5,435,363 | +0.10(+0.32%) |
Jul 27, 2017 | 30.84 | 30.92 | 30.63 | 30.77 | 6,675,003 | -0.18(-0.58%) |
Jul 26, 2017 | 30.34 | 30.97 | 30.27 | 30.95 | 8,275,069 | +0.51(+1.66%) |
Jul 25, 2017 | 30.50 | 30.52 | 30.23 | 30.44 | 6,347,562 | -0.01(-0.03%) |
Jul 24, 2017 | 30.72 | 30.72 | 30.45 | 30.45 | 9,883,616 | -0.26(-0.84%) |
Jul 21, 2017 | 30.45 | 30.73 | 30.33 | 30.71 | 6,361,997 | +0.19(+0.62%) |
Jul 20, 2017 | 30.61 | 30.17 | 30.52 | 7,380,131 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.20 | 30.22 | 30.07 | 30.17 | 4,434,687 | +0.07(+0.22%) |
Jul 18, 2017 | 30.05 | 30.23 | 29.99 | 30.10 | 6,429,890 | +0.11(+0.37%) |
Jul 17, 2017 | 30.08 | 30.15 | 29.94 | 29.99 | 13,214,325 | -0.15(-0.49%) |
Jul 14, 2017 | 30.13 | 30.24 | 30.06 | 30.14 | 5,938,098 | +0.23(+0.77%) |
Jul 13, 2017 | 30.04 | 30.07 | 29.82 | 29.91 | 6,530,480 | -0.04(-0.14%) |
Jul 12, 2017 | 30.18 | 30.26 | 29.92 | 29.95 | 7,957,636 | +0.01(+0.02%) |
Jul 11, 2017 | 30.11 | 30.11 | 29.68 | 29.94 | 8,927,376 | -0.06(-0.20%) |
Jul 10, 2017 | 29.92 | 30.17 | 29.84 | 30.00 | 7,932,905 | +0.12(+0.39%) |
Jul 07, 2017 | 29.69 | 30.03 | 29.65 | 29.88 | 6,480,145 | +0.19(+0.65%) |
Jul 06, 2017 | 29.47 | 29.74 | 29.36 | 29.69 | 8,184,515 | +0.16(+0.54%) |
Jul 05, 2017 | 29.69 | 29.74 | 29.41 | 29.53 | 9,055,654 | -0.17(-0.57%) |
Jul 03, 2017 | 29.96 | 30.17 | 29.70 | 29.70 | 4,843,032 | -0.11(-0.36%) |
Jun 30, 2017 | 29.83 | 30.13 | 29.80 | 29.81 | 10,026,085 | +0.03(+0.11%) |
Jun 29, 2017 | 29.82 | 29.86 | 29.56 | 29.78 | 13,613,015 | -0.22(-0.74%) |
Jun 28, 2017 | 30.40 | 30.47 | 29.94 | 30.00 | 9,828,651 | -0.27(-0.88%) |
Jun 27, 2017 | 30.54 | 30.71 | 30.21 | 30.27 | 11,356,087 | -0.42(-1.36%) |
Jun 26, 2017 | 30.50 | 30.82 | 30.45 | 30.68 | 9,297,110 | +0.23(+0.76%) |
Jun 23, 2017 | 30.12 | 30.70 | 30.07 | 30.45 | 12,935,682 | +0.33(+1.09%) |
Jun 22, 2017 | 29.97 | 30.25 | 29.93 | 30.12 | 9,031,948 | +0.11(+0.38%) |
Jun 21, 2017 | 30.23 | 30.28 | 29.87 | 30.01 | 7,662,907 | -0.19(-0.63%) |
Jun 20, 2017 | 30.30 | 30.38 | 30.19 | 30.20 | 10,121,688 | -0.09(-0.30%) |
Jun 19, 2017 | 30.43 | 30.46 | 30.24 | 30.29 | 10,891,799 | -0.10(-0.32%) |
Jun 16, 2017 | 30.25 | 30.46 | 30.19 | 30.39 | 12,232,241 | +0.21(+0.68%) |
Jun 15, 2017 | 30.04 | 30.23 | 29.92 | 30.18 | 13,003,978 | +0.15(+0.51%) |
Jun 14, 2017 | 30.03 | 30.25 | 29.91 | 30.03 | 6,688,076 | +0.26(+0.86%) |
Jun 13, 2017 | 29.66 | 29.86 | 29.56 | 29.77 | 8,161,411 | +0.11(+0.38%) |
Jun 12, 2017 | 29.83 | 29.97 | 29.39 | 29.66 | 10,513,416 | -0.17(-0.58%) |
Jun 09, 2017 | 30.02 | 30.15 | 29.77 | 29.83 | 8,429,563 | -0.26(-0.86%) |
Jun 08, 2017 | 30.33 | 29.92 | 30.09 | 7,963,347 | -0.24(-0.79%) | |
Jun 07, 2017 | 30.19 | 30.42 | 30.09 | 30.33 | 6,716,153 | +0.14(+0.47%) |
Jun 06, 2017 | 30.32 | 30.34 | 30.15 | 30.19 | 9,664,385 | +0.01(+0.05%) |
Jun 05, 2017 | 30.29 | 30.34 | 30.16 | 30.18 | 5,083,421 | -0.18(-0.60%) |
Jun 02, 2017 | 30.37 | 30.41 | 30.15 | 30.36 | 8,625,187 | +0.17(+0.57%) |