Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.67 | 34.84 | 34.65 | 34.82 | 10,451,050 | +0.29(+0.85%) |
Aug 30, 2017 | 34.54 | 34.57 | 34.48 | 34.52 | 8,035,878 | -0.05(-0.14%) |
Aug 29, 2017 | 34.51 | 34.64 | 34.48 | 34.57 | 6,104,004 | -0.15(-0.42%) |
Aug 28, 2017 | 34.75 | 34.77 | 34.68 | 34.72 | 5,728,676 | +0.00(+0.00%) |
Aug 25, 2017 | 34.65 | 34.78 | 34.61 | 34.72 | 7,855,646 | +0.20(+0.59%) |
Aug 24, 2017 | 34.59 | 34.61 | 34.50 | 34.52 | 5,792,934 | -0.04(-0.12%) |
Aug 23, 2017 | 34.42 | 34.57 | 34.42 | 34.56 | 6,135,841 | +0.02(+0.05%) |
Aug 22, 2017 | 34.46 | 34.56 | 34.45 | 34.54 | 8,555,848 | +0.17(+0.50%) |
Aug 21, 2017 | 34.39 | 34.43 | 34.29 | 34.37 | 6,244,772 | +0.01(+0.02%) |
Aug 18, 2017 | 34.34 | 34.47 | 34.29 | 34.36 | 7,662,876 | +0.10(+0.29%) |
Aug 17, 2017 | 34.55 | 34.59 | 34.26 | 34.26 | 7,651,092 | -0.39(-1.13%) |
Aug 16, 2017 | 34.54 | 34.67 | 34.52 | 34.66 | 9,340,263 | +0.21(+0.62%) |
Aug 15, 2017 | 34.43 | 34.46 | 34.33 | 34.44 | 7,010,225 | -0.03(-0.10%) |
Aug 14, 2017 | 34.48 | 34.57 | 34.46 | 34.48 | 8,470,595 | +0.24(+0.69%) |
Aug 11, 2017 | 34.25 | 34.32 | 34.17 | 34.24 | 9,209,912 | -0.01(-0.02%) |
Aug 10, 2017 | 34.57 | 34.57 | 34.24 | 34.25 | 7,435,048 | -0.50(-1.44%) |
Aug 09, 2017 | 34.64 | 34.76 | 34.59 | 34.75 | 6,663,804 | -0.09(-0.26%) |
Aug 08, 2017 | 34.97 | 35.00 | 34.82 | 34.84 | 7,012,750 | -0.18(-0.51%) |
Aug 07, 2017 | 34.93 | 35.02 | 34.93 | 35.02 | 5,935,853 | +0.02(+0.07%) |
Aug 04, 2017 | 34.99 | 35.01 | 34.85 | 34.99 | 9,576,554 | +0.05(+0.14%) |
Aug 03, 2017 | 34.96 | 35.03 | 34.91 | 34.94 | 12,274,029 | -0.05(-0.14%) |
Aug 02, 2017 | 35.01 | 35.04 | 34.90 | 34.99 | 9,668,559 | -0.02(-0.05%) |
Aug 01, 2017 | 35.07 | 35.09 | 34.98 | 35.01 | 14,775,346 | +0.20(+0.56%) |
Jul 31, 2017 | 34.78 | 34.85 | 34.69 | 34.81 | 11,872,103 | +0.07(+0.21%) |
Jul 28, 2017 | 34.62 | 34.74 | 34.59 | 34.74 | 8,575,675 | +0.03(+0.09%) |
Jul 27, 2017 | 34.90 | 34.90 | 34.61 | 34.70 | 8,438,800 | -0.13(-0.38%) |
Jul 26, 2017 | 34.70 | 34.88 | 34.64 | 34.84 | 7,133,263 | +0.22(+0.64%) |
Jul 25, 2017 | 34.74 | 34.75 | 34.61 | 34.61 | 7,679,650 | +0.02(+0.07%) |
Jul 24, 2017 | 34.55 | 34.60 | 34.45 | 34.59 | 16,705,808 | -0.07(-0.19%) |
Jul 21, 2017 | 34.61 | 34.66 | 34.51 | 34.66 | 6,134,356 | -0.09(-0.26%) |
Jul 20, 2017 | 34.71 | 34.79 | 34.66 | 34.75 | 6,677,316 | +0.11(+0.33%) |
Jul 19, 2017 | 34.54 | 34.63 | 34.52 | 34.63 | 6,677,708 | +0.16(+0.48%) |
Jul 18, 2017 | 34.42 | 34.47 | 34.37 | 34.47 | 6,597,918 | +0.07(+0.21%) |
Jul 17, 2017 | 34.39 | 34.46 | 34.37 | 34.39 | 8,650,881 | -0.06(-0.17%) |
Jul 14, 2017 | 34.32 | 34.49 | 34.30 | 34.45 | 6,556,166 | +0.25(+0.72%) |
Jul 13, 2017 | 34.16 | 34.22 | 34.09 | 34.21 | 6,604,369 | +0.10(+0.29%) |
Jul 12, 2017 | 34.00 | 34.15 | 33.99 | 34.11 | 9,271,360 | +0.30(+0.90%) |
Jul 11, 2017 | 33.66 | 33.81 | 33.60 | 33.80 | 7,633,468 | +0.11(+0.32%) |
Jul 10, 2017 | 33.63 | 33.75 | 33.59 | 33.70 | 6,103,860 | +0.06(+0.17%) |
Jul 07, 2017 | 33.57 | 33.67 | 33.47 | 33.64 | 8,393,328 | +0.06(+0.17%) |
Jul 06, 2017 | 33.58 | 33.70 | 33.53 | 33.58 | 8,711,445 | -0.20(-0.61%) |
Jul 05, 2017 | 33.69 | 33.79 | 33.59 | 33.79 | 8,802,713 | +0.02(+0.05%) |
Jul 03, 2017 | 33.81 | 33.88 | 33.77 | 33.77 | 6,387,955 | -0.07(-0.19%) |
Jun 30, 2017 | 33.89 | 33.92 | 33.65 | 33.84 | 13,173,161 | +0.07(+0.19%) |
Jun 29, 2017 | 34.03 | 34.03 | 33.64 | 33.77 | 10,438,571 | -0.34(-1.01%) |
Jun 28, 2017 | 33.95 | 34.14 | 33.92 | 34.12 | 20,219,958 | +0.30(+0.90%) |
Jun 27, 2017 | 33.85 | 33.89 | 33.76 | 33.81 | 24,973,614 | -0.01(-0.02%) |
Jun 26, 2017 | 33.96 | 33.99 | 33.80 | 33.82 | 8,727,797 | +0.07(+0.19%) |
Jun 23, 2017 | 33.66 | 33.80 | 33.62 | 33.76 | 7,264,721 | +0.07(+0.22%) |
Jun 22, 2017 | 33.66 | 33.73 | 33.61 | 33.68 | 5,592,968 | +0.07(+0.20%) |
Jun 21, 2017 | 33.61 | 33.67 | 33.54 | 33.62 | 8,017,619 | -0.03(-0.09%) |
Jun 20, 2017 | 33.85 | 33.88 | 33.61 | 33.65 | 9,252,590 | -0.31(-0.91%) |
Jun 19, 2017 | 33.94 | 34.01 | 33.92 | 33.95 | 9,002,326 | +0.12(+0.36%) |
Jun 16, 2017 | 33.68 | 33.83 | 33.63 | 33.83 | 6,433,794 | +0.30(+0.89%) |
Jun 15, 2017 | 33.40 | 33.56 | 33.37 | 33.53 | 13,140,196 | -0.36(-1.07%) |
Jun 14, 2017 | 34.14 | 34.14 | 33.79 | 33.90 | 11,366,359 | -0.04(-0.12%) |
Jun 13, 2017 | 33.88 | 33.94 | 33.82 | 33.94 | 6,360,186 | +0.29(+0.87%) |
Jun 12, 2017 | 33.67 | 33.71 | 33.55 | 33.65 | 7,041,636 | -0.11(-0.31%) |
Jun 09, 2017 | 33.74 | 33.86 | 33.64 | 33.75 | 8,651,994 | -0.12(-0.36%) |
Jun 08, 2017 | 33.81 | 33.88 | 33.76 | 33.87 | 8,245,690 | -0.05(-0.14%) |
Jun 07, 2017 | 33.99 | 34.04 | 33.81 | 33.92 | 7,501,081 | -0.02(-0.07%) |
Jun 06, 2017 | 33.89 | 33.95 | 33.84 | 33.95 | 10,945,468 | -0.08(-0.24%) |
Jun 05, 2017 | 34.02 | 34.03 | 33.96 | 34.03 | 7,934,751 | -0.15(-0.43%) |
Jun 02, 2017 | 34.08 | 34.20 | 34.01 | 34.17 | 15,475,517 | +0.32(+0.96%) |