Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.34 | 32.35 | 32.17 | 32.24 | 7,967,769 | -0.02(-0.07%) |
Aug 30, 2017 | 32.22 | 32.31 | 32.16 | 32.26 | 4,956,469 | -0.02(-0.07%) |
Aug 29, 2017 | 32.35 | 32.40 | 32.16 | 32.28 | 6,533,145 | -0.03(-0.11%) |
Aug 28, 2017 | 32.19 | 32.32 | 32.13 | 32.32 | 4,085,097 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.15 | 5,878,808 | +0.17(+0.53%) |
Aug 24, 2017 | 32.13 | 32.13 | 31.90 | 31.98 | 6,028,254 | -0.07(-0.22%) |
Aug 23, 2017 | 32.05 | 32.20 | 31.86 | 32.05 | 6,764,117 | -0.05(-0.15%) |
Aug 22, 2017 | 32.04 | 32.17 | 31.92 | 32.10 | 6,347,280 | +0.08(+0.26%) |
Aug 21, 2017 | 31.92 | 32.10 | 31.85 | 32.01 | 4,579,707 | +0.11(+0.35%) |
Aug 18, 2017 | 31.60 | 32.05 | 31.50 | 31.90 | 6,761,380 | +0.28(+0.89%) |
Aug 17, 2017 | 31.80 | 31.99 | 31.56 | 31.62 | 6,404,165 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.96 | 31.66 | 31.91 | 6,362,343 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.78 | 31.38 | 31.72 | 5,612,642 | +0.21(+0.67%) |
Aug 14, 2017 | 31.41 | 31.57 | 31.36 | 31.50 | 4,591,405 | +0.19(+0.60%) |
Aug 11, 2017 | 31.42 | 31.50 | 31.20 | 31.32 | 5,975,496 | -0.11(-0.37%) |
Aug 10, 2017 | 31.25 | 31.56 | 31.24 | 31.43 | 6,306,295 | +0.10(+0.33%) |
Aug 09, 2017 | 31.47 | 31.53 | 31.27 | 31.33 | 12,973,293 | -0.02(-0.07%) |
Aug 08, 2017 | 31.28 | 31.40 | 31.22 | 31.35 | 5,583,979 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.17 | 31.30 | 5,662,350 | +0.07(+0.23%) |
Aug 04, 2017 | 31.27 | 31.34 | 31.08 | 31.23 | 6,950,527 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.46 | 31.14 | 31.39 | 6,666,941 | +0.17(+0.55%) |
Aug 02, 2017 | 31.10 | 31.27 | 30.93 | 31.22 | 7,857,605 | +0.04(+0.12%) |
Aug 01, 2017 | 31.04 | 31.33 | 31.03 | 31.19 | 7,096,187 | +0.10(+0.33%) |
Jul 31, 2017 | 30.92 | 31.25 | 30.91 | 31.09 | 7,966,561 | +0.21(+0.67%) |
Jul 28, 2017 | 30.77 | 31.02 | 30.74 | 30.88 | 5,434,140 | +0.10(+0.32%) |
Jul 27, 2017 | 30.84 | 30.93 | 30.63 | 30.78 | 6,673,501 | -0.18(-0.58%) |
Jul 26, 2017 | 30.35 | 30.98 | 30.28 | 30.96 | 8,273,208 | +0.51(+1.66%) |
Jul 25, 2017 | 30.51 | 30.52 | 30.24 | 30.45 | 6,346,134 | -0.01(-0.03%) |
Jul 24, 2017 | 30.73 | 30.73 | 30.45 | 30.46 | 9,881,393 | -0.26(-0.85%) |
Jul 21, 2017 | 30.46 | 30.73 | 30.34 | 30.72 | 6,360,566 | +0.19(+0.62%) |
Jul 20, 2017 | 30.61 | 30.17 | 30.53 | 7,378,471 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.20 | 30.23 | 30.07 | 30.17 | 4,433,689 | +0.07(+0.22%) |
Jul 18, 2017 | 30.06 | 30.24 | 30.00 | 30.11 | 6,428,443 | +0.11(+0.37%) |
Jul 17, 2017 | 30.09 | 30.16 | 29.95 | 30.00 | 13,211,353 | -0.15(-0.49%) |
Jul 14, 2017 | 30.14 | 30.24 | 30.07 | 30.14 | 5,936,762 | +0.23(+0.77%) |
Jul 13, 2017 | 30.05 | 30.07 | 29.83 | 29.91 | 6,529,011 | -0.04(-0.14%) |
Jul 12, 2017 | 30.19 | 30.27 | 29.93 | 29.96 | 7,955,846 | +0.01(+0.02%) |
Jul 11, 2017 | 30.11 | 30.11 | 29.69 | 29.95 | 8,925,368 | -0.06(-0.20%) |
Jul 10, 2017 | 29.92 | 30.17 | 29.85 | 30.01 | 7,931,121 | +0.12(+0.39%) |
Jul 07, 2017 | 29.70 | 30.04 | 29.66 | 29.89 | 6,478,687 | +0.19(+0.65%) |
Jul 06, 2017 | 29.48 | 29.75 | 29.36 | 29.70 | 8,182,674 | +0.16(+0.54%) |
Jul 05, 2017 | 29.70 | 29.74 | 29.42 | 29.54 | 9,053,617 | -0.17(-0.57%) |
Jul 03, 2017 | 29.97 | 30.17 | 29.71 | 29.71 | 4,841,943 | -0.11(-0.36%) |
Jun 30, 2017 | 29.84 | 30.13 | 29.80 | 29.82 | 10,023,830 | +0.03(+0.11%) |
Jun 29, 2017 | 29.83 | 29.87 | 29.57 | 29.78 | 13,609,953 | -0.22(-0.74%) |
Jun 28, 2017 | 30.41 | 30.48 | 29.95 | 30.01 | 9,826,440 | -0.27(-0.88%) |
Jun 27, 2017 | 30.55 | 30.72 | 30.22 | 30.27 | 11,353,533 | -0.42(-1.36%) |
Jun 26, 2017 | 30.51 | 30.83 | 30.45 | 30.69 | 9,295,019 | +0.23(+0.76%) |
Jun 23, 2017 | 30.13 | 30.71 | 30.08 | 30.46 | 12,932,772 | +0.33(+1.09%) |
Jun 22, 2017 | 29.98 | 30.26 | 29.93 | 30.13 | 9,029,917 | +0.11(+0.38%) |
Jun 21, 2017 | 30.24 | 30.29 | 29.88 | 30.02 | 7,661,183 | -0.19(-0.63%) |
Jun 20, 2017 | 30.31 | 30.39 | 30.20 | 30.21 | 10,119,411 | -0.09(-0.30%) |
Jun 19, 2017 | 30.44 | 30.47 | 30.24 | 30.30 | 10,889,349 | -0.10(-0.32%) |
Jun 16, 2017 | 30.26 | 30.46 | 30.20 | 30.39 | 12,229,489 | +0.21(+0.68%) |
Jun 15, 2017 | 30.05 | 30.24 | 29.93 | 30.19 | 13,001,053 | +0.15(+0.51%) |
Jun 14, 2017 | 30.03 | 30.26 | 29.92 | 30.03 | 6,686,571 | +0.26(+0.86%) |
Jun 13, 2017 | 29.67 | 29.86 | 29.57 | 29.78 | 8,159,575 | +0.11(+0.38%) |
Jun 12, 2017 | 29.84 | 29.97 | 29.40 | 29.67 | 10,511,051 | -0.17(-0.58%) |
Jun 09, 2017 | 30.02 | 30.16 | 29.78 | 29.84 | 8,427,667 | -0.26(-0.86%) |
Jun 08, 2017 | 30.34 | 29.92 | 30.10 | 7,961,556 | -0.24(-0.79%) | |
Jun 07, 2017 | 30.20 | 30.42 | 30.10 | 30.34 | 6,714,642 | +0.14(+0.47%) |
Jun 06, 2017 | 30.32 | 30.35 | 30.16 | 30.20 | 9,662,211 | +0.01(+0.05%) |
Jun 05, 2017 | 30.30 | 30.35 | 30.17 | 30.18 | 5,082,278 | -0.18(-0.60%) |
Jun 02, 2017 | 30.38 | 30.41 | 30.16 | 30.37 | 8,623,247 | +0.17(+0.57%) |