Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.01 | 33.62 | 32.93 | 33.55 | 3,806,766 | +0.66(+2.00%) |
Aug 30, 2017 | 32.73 | 33.09 | 32.52 | 32.89 | 3,101,668 | +0.15(+0.45%) |
Aug 29, 2017 | 32.49 | 32.94 | 32.43 | 32.74 | 3,441,993 | -0.03(-0.09%) |
Aug 28, 2017 | 33.23 | 33.36 | 32.65 | 32.77 | 3,462,565 | -0.44(-1.31%) |
Aug 25, 2017 | 33.04 | 33.36 | 32.85 | 33.20 | 3,226,197 | +0.37(+1.13%) |
Aug 24, 2017 | 33.01 | 33.12 | 32.80 | 32.83 | 3,446,685 | -0.06(-0.17%) |
Aug 23, 2017 | 32.90 | 33.17 | 32.65 | 32.89 | 3,563,030 | -0.12(-0.37%) |
Aug 22, 2017 | 33.16 | 33.24 | 32.76 | 33.01 | 2,889,384 | -0.19(-0.59%) |
Aug 21, 2017 | 33.09 | 33.38 | 32.94 | 33.20 | 2,070,767 | +0.08(+0.25%) |
Aug 18, 2017 | 33.27 | 33.41 | 33.06 | 33.12 | 2,811,541 | -0.33(-1.00%) |
Aug 17, 2017 | 34.09 | 34.23 | 33.44 | 33.45 | 2,417,470 | -0.72(-2.12%) |
Aug 16, 2017 | 34.22 | 34.32 | 33.92 | 34.18 | 1,727,450 | +0.05(+0.14%) |
Aug 15, 2017 | 34.01 | 34.33 | 33.73 | 34.13 | 2,886,418 | +0.15(+0.44%) |
Aug 14, 2017 | 33.69 | 34.15 | 33.53 | 33.98 | 2,225,086 | +0.49(+1.47%) |
Aug 11, 2017 | 33.25 | 33.59 | 33.10 | 33.49 | 2,023,454 | +0.19(+0.56%) |
Aug 10, 2017 | 33.58 | 33.69 | 33.29 | 33.31 | 2,664,273 | -0.45(-1.32%) |
Aug 09, 2017 | 33.61 | 33.92 | 33.41 | 33.75 | 4,254,741 | +0.11(+0.33%) |
Aug 08, 2017 | 33.78 | 33.92 | 33.53 | 33.64 | 4,186,446 | -0.15(-0.44%) |
Aug 07, 2017 | 33.92 | 34.00 | 33.66 | 33.79 | 3,028,323 | -0.07(-0.22%) |
Aug 04, 2017 | 33.72 | 34.02 | 33.67 | 33.86 | 2,535,605 | +0.24(+0.72%) |
Aug 03, 2017 | 33.64 | 33.70 | 33.15 | 33.62 | 5,446,527 | -0.11(-0.33%) |
Aug 02, 2017 | 33.50 | 33.85 | 33.21 | 33.73 | 4,500,435 | +0.34(+1.03%) |
Aug 01, 2017 | 33.09 | 33.56 | 32.89 | 33.39 | 3,877,352 | +0.36(+1.09%) |
Jul 31, 2017 | 33.25 | 33.46 | 32.81 | 33.03 | 4,210,131 | -0.15(-0.45%) |
Jul 28, 2017 | 33.38 | 33.58 | 32.82 | 33.18 | 3,883,252 | -0.20(-0.61%) |
Jul 27, 2017 | 33.66 | 33.71 | 33.28 | 33.38 | 5,099,819 | -0.20(-0.61%) |
Jul 26, 2017 | 34.03 | 34.03 | 32.90 | 33.58 | 5,297,435 | -0.66(-1.92%) |
Jul 25, 2017 | 33.92 | 34.42 | 33.80 | 34.24 | 4,896,543 | +0.41(+1.20%) |
Jul 24, 2017 | 33.81 | 33.91 | 33.54 | 33.83 | 2,284,828 | -0.05(-0.14%) |
Jul 21, 2017 | 33.59 | 34.30 | 33.59 | 33.88 | 2,863,530 | +0.26(+0.77%) |
Jul 20, 2017 | 33.90 | 33.94 | 33.34 | 33.62 | 3,360,763 | -0.29(-0.85%) |
Jul 19, 2017 | 33.77 | 34.10 | 33.64 | 33.91 | 2,829,798 | +0.21(+0.63%) |
Jul 18, 2017 | 33.85 | 34.01 | 33.23 | 33.70 | 4,350,221 | -0.25(-0.74%) |
Jul 17, 2017 | 34.02 | 34.31 | 33.86 | 33.95 | 2,038,868 | -0.02(-0.05%) |
Jul 14, 2017 | 33.85 | 34.29 | 33.83 | 33.96 | 2,617,060 | +0.19(+0.55%) |
Jul 13, 2017 | 33.95 | 34.22 | 33.69 | 33.78 | 4,074,970 | -0.07(-0.22%) |
Jul 12, 2017 | 34.48 | 34.65 | 33.50 | 33.85 | 4,960,707 | -0.37(-1.08%) |
Jul 11, 2017 | 34.15 | 34.31 | 33.64 | 34.22 | 8,574,016 | -0.18(-0.51%) |
Jul 10, 2017 | 33.21 | 34.64 | 33.09 | 34.40 | 16,702,245 | +1.28(+3.86%) |
Jul 07, 2017 | 32.04 | 33.36 | 32.04 | 33.12 | 7,883,373 | +1.20(+3.77%) |
Jul 06, 2017 | 31.97 | 32.04 | 31.75 | 31.92 | 6,536,061 | -0.13(-0.40%) |
Jul 05, 2017 | 31.86 | 32.09 | 31.52 | 32.05 | 2,963,674 | +0.25(+0.79%) |
Jul 03, 2017 | 32.30 | 32.30 | 31.78 | 31.80 | 1,370,665 | -0.19(-0.61%) |
Jun 30, 2017 | 31.45 | 32.28 | 31.45 | 31.99 | 4,286,663 | +0.72(+2.31%) |
Jun 29, 2017 | 31.66 | 31.66 | 31.08 | 31.27 | 3,166,529 | -0.44(-1.40%) |
Jun 28, 2017 | 31.48 | 31.96 | 31.23 | 31.72 | 3,704,677 | +0.46(+1.48%) |
Jun 27, 2017 | 31.42 | 31.68 | 31.14 | 31.25 | 2,733,861 | -0.17(-0.53%) |
Jun 26, 2017 | 31.40 | 31.48 | 31.23 | 31.42 | 1,523,469 | +0.06(+0.21%) |
Jun 23, 2017 | 31.26 | 31.60 | 31.02 | 31.35 | 3,934,420 | +0.38(+1.23%) |
Jun 22, 2017 | 31.25 | 31.30 | 30.97 | 30.98 | 2,196,691 | -0.46(-1.47%) |
Jun 21, 2017 | 31.25 | 31.74 | 31.01 | 31.44 | 3,398,323 | -0.19(-0.59%) |
Jun 20, 2017 | 32.04 | 32.24 | 31.53 | 31.62 | 5,059,555 | +0.30(+0.95%) |
Jun 19, 2017 | 31.23 | 31.51 | 31.11 | 31.33 | 3,141,000 | +0.19(+0.59%) |
Jun 16, 2017 | 31.20 | 31.23 | 30.79 | 31.14 | 4,216,259 | -0.16(-0.50%) |
Jun 15, 2017 | 31.58 | 31.83 | 31.23 | 31.30 | 6,049,339 | -0.51(-1.60%) |
Jun 14, 2017 | 31.56 | 32.34 | 31.32 | 31.81 | 6,822,551 | +0.36(+1.15%) |
Jun 13, 2017 | 30.96 | 31.64 | 30.83 | 31.45 | 3,893,741 | +0.55(+1.77%) |
Jun 12, 2017 | 31.08 | 31.42 | 30.85 | 30.90 | 3,925,351 | -0.21(-0.68%) |
Jun 09, 2017 | 31.11 | 31.30 | 30.77 | 31.11 | 3,675,848 | +0.07(+0.24%) |
Jun 08, 2017 | 31.42 | 30.92 | 31.04 | 4,957,744 | -0.15(-0.47%) | |
Jun 07, 2017 | 30.73 | 31.37 | 30.72 | 31.19 | 8,984,983 | +0.45(+1.48%) |
Jun 06, 2017 | 30.63 | 30.85 | 30.44 | 30.73 | 3,391,233 | -0.07(-0.24%) |
Jun 05, 2017 | 31.23 | 31.35 | 30.69 | 30.81 | 3,594,690 | -0.46(-1.48%) |
Jun 02, 2017 | 30.63 | 31.37 | 30.62 | 31.27 | 3,261,051 | +0.64(+2.08%) |