Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.61 | 32.94 | 32.61 | 32.90 | 1,546,144 | +0.34(+1.05%) |
Aug 30, 2017 | 32.21 | 32.57 | 32.15 | 32.56 | 776,881 | +0.35(+1.09%) |
Aug 29, 2017 | 32.35 | 32.54 | 32.19 | 32.21 | 891,638 | -0.30(-0.93%) |
Aug 28, 2017 | 32.62 | 32.71 | 32.31 | 32.51 | 1,357,373 | -0.06(-0.18%) |
Aug 25, 2017 | 32.30 | 32.61 | 32.30 | 32.57 | 1,019,728 | +0.33(+1.03%) |
Aug 24, 2017 | 32.53 | 32.66 | 32.18 | 32.24 | 1,308,425 | -0.18(-0.56%) |
Aug 23, 2017 | 32.43 | 32.53 | 32.22 | 32.42 | 1,845,216 | -0.15(-0.47%) |
Aug 22, 2017 | 32.36 | 32.66 | 32.28 | 32.57 | 1,675,834 | +0.23(+0.70%) |
Aug 21, 2017 | 32.29 | 32.45 | 32.12 | 32.34 | 1,466,884 | +0.01(+0.03%) |
Aug 18, 2017 | 32.34 | 32.79 | 32.12 | 32.33 | 1,436,932 | -0.04(-0.12%) |
Aug 17, 2017 | 32.64 | 32.88 | 32.36 | 32.37 | 2,136,584 | -0.40(-1.22%) |
Aug 16, 2017 | 32.13 | 32.87 | 32.13 | 32.77 | 1,243,007 | +0.77(+2.40%) |
Aug 15, 2017 | 31.97 | 32.12 | 31.75 | 32.00 | 1,514,532 | -0.08(-0.24%) |
Aug 14, 2017 | 32.30 | 32.35 | 32.01 | 32.08 | 1,429,598 | -0.04(-0.12%) |
Aug 11, 2017 | 32.17 | 32.32 | 32.04 | 32.12 | 1,263,976 | +0.07(+0.21%) |
Aug 10, 2017 | 32.62 | 32.73 | 32.03 | 32.05 | 1,089,898 | -0.68(-2.09%) |
Aug 09, 2017 | 32.47 | 32.78 | 32.34 | 32.73 | 1,458,379 | +0.13(+0.41%) |
Aug 08, 2017 | 32.76 | 32.85 | 32.49 | 32.60 | 1,942,159 | -0.16(-0.49%) |
Aug 07, 2017 | 32.81 | 32.39 | 32.76 | 1,077,132 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.50 | 32.51 | 32.28 | 32.44 | 718,950 | +0.05(+0.15%) |
Aug 03, 2017 | 32.37 | 32.76 | 32.28 | 32.39 | 760,006 | -0.04(-0.12%) |
Aug 02, 2017 | 32.36 | 32.54 | 32.21 | 32.43 | 1,355,472 | -0.10(-0.32%) |
Aug 01, 2017 | 32.99 | 33.00 | 32.45 | 32.53 | 1,541,293 | -0.28(-0.87%) |
Jul 31, 2017 | 32.83 | 32.91 | 32.63 | 32.82 | 1,522,079 | +0.03(+0.09%) |
Jul 28, 2017 | 32.15 | 32.86 | 31.98 | 32.79 | 2,602,757 | +0.59(+1.83%) |
Jul 27, 2017 | 31.34 | 32.22 | 30.87 | 32.20 | 2,954,614 | +1.02(+3.26%) |
Jul 26, 2017 | 31.24 | 31.33 | 31.00 | 31.18 | 1,986,997 | -0.06(-0.18%) |
Jul 25, 2017 | 31.12 | 31.34 | 30.50 | 31.24 | 2,070,799 | -0.10(-0.33%) |
Jul 24, 2017 | 31.81 | 31.81 | 31.34 | 31.35 | 1,640,578 | -0.47(-1.46%) |
Jul 21, 2017 | 31.61 | 31.90 | 31.60 | 31.81 | 2,252,602 | +0.08(+0.24%) |
Jul 20, 2017 | 31.96 | 31.44 | 31.74 | 2,053,955 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.33 | 31.76 | 31.25 | 31.71 | 1,300,402 | +0.32(+1.03%) |
Jul 18, 2017 | 31.48 | 31.49 | 31.14 | 31.38 | 1,515,388 | -0.14(-0.45%) |
Jul 17, 2017 | 30.91 | 31.60 | 30.90 | 31.53 | 1,536,885 | +0.63(+2.03%) |
Jul 14, 2017 | 30.75 | 31.07 | 30.66 | 30.90 | 1,822,036 | +0.20(+0.65%) |
Jul 13, 2017 | 30.55 | 30.71 | 30.45 | 30.70 | 1,847,150 | +0.23(+0.75%) |
Jul 12, 2017 | 30.50 | 30.76 | 30.35 | 30.47 | 1,515,051 | +0.14(+0.47%) |
Jul 11, 2017 | 30.17 | 30.45 | 30.07 | 30.33 | 1,344,433 | +0.20(+0.66%) |
Jul 10, 2017 | 29.88 | 30.19 | 29.82 | 30.13 | 1,577,603 | +0.23(+0.76%) |
Jul 07, 2017 | 29.81 | 30.66 | 29.60 | 29.90 | 2,565,069 | +0.09(+0.32%) |
Jul 06, 2017 | 30.75 | 30.86 | 29.75 | 29.81 | 2,322,334 | -1.01(-3.27%) |
Jul 05, 2017 | 31.61 | 31.78 | 30.78 | 30.81 | 2,505,694 | -0.82(-2.58%) |
Jul 03, 2017 | 31.75 | 31.49 | 31.63 | 752,905 | +0.34(+1.09%) | |
Jun 30, 2017 | 30.95 | 31.42 | 30.86 | 31.29 | 1,815,970 | +0.28(+0.92%) |
Jun 29, 2017 | 30.78 | 31.03 | 30.51 | 31.00 | 1,428,367 | +0.25(+0.80%) |
Jun 28, 2017 | 30.85 | 31.08 | 30.51 | 30.76 | 1,324,241 | +0.04(+0.12%) |
Jun 27, 2017 | 30.97 | 31.22 | 30.71 | 30.72 | 1,455,230 | -0.30(-0.98%) |
Jun 26, 2017 | 30.71 | 31.12 | 30.61 | 31.02 | 1,044,270 | +0.38(+1.24%) |
Jun 23, 2017 | 30.52 | 30.69 | 30.37 | 30.64 | 6,790,372 | +0.15(+0.50%) |
Jun 22, 2017 | 30.42 | 30.55 | 30.34 | 30.49 | 1,968,051 | +0.01(+0.03%) |
Jun 21, 2017 | 30.82 | 30.98 | 30.43 | 30.48 | 1,587,051 | -0.28(-0.90%) |
Jun 20, 2017 | 31.23 | 31.23 | 30.72 | 30.76 | 1,914,023 | -0.48(-1.55%) |
Jun 19, 2017 | 30.89 | 31.26 | 30.63 | 31.24 | 1,433,767 | +0.45(+1.45%) |
Jun 16, 2017 | 30.48 | 30.89 | 30.42 | 30.80 | 2,835,298 | -0.08(-0.25%) |
Jun 15, 2017 | 30.76 | 30.95 | 30.52 | 30.87 | 1,485,144 | +0.00(+0.00%) |
Jun 14, 2017 | 31.02 | 31.09 | 30.61 | 30.87 | 1,737,258 | -0.13(-0.43%) |
Jun 13, 2017 | 30.77 | 31.01 | 30.52 | 31.00 | 1,910,137 | +0.28(+0.93%) |
Jun 12, 2017 | 30.25 | 30.73 | 30.23 | 30.72 | 1,970,890 | +0.36(+1.19%) |
Jun 09, 2017 | 29.92 | 30.37 | 29.80 | 30.36 | 1,365,378 | +0.43(+1.43%) |
Jun 08, 2017 | 29.95 | 30.34 | 29.89 | 29.93 | 1,435,377 | -0.32(-1.07%) |
Jun 07, 2017 | 30.37 | 30.38 | 30.20 | 30.25 | 1,279,148 | -0.04(-0.13%) |
Jun 06, 2017 | 30.51 | 30.61 | 30.12 | 30.29 | 1,337,770 | -0.42(-1.36%) |
Jun 05, 2017 | 30.78 | 30.86 | 30.48 | 30.71 | 962,372 | +0.01(+0.03%) |
Jun 02, 2017 | 30.69 | 30.80 | 30.53 | 30.70 | 1,103,083 | -0.01(-0.03%) |