Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.16 | 31.40 | 31.10 | 31.32 | 7,354,965 | +0.23(+0.74%) |
Aug 30, 2017 | 31.03 | 31.13 | 30.88 | 31.10 | 4,885,402 | +0.02(+0.05%) |
Aug 29, 2017 | 31.77 | 31.77 | 30.86 | 31.08 | 8,664,548 | -0.21(-0.68%) |
Aug 28, 2017 | 30.45 | 31.79 | 30.43 | 31.29 | 11,025,708 | +1.07(+3.54%) |
Aug 25, 2017 | 30.23 | 30.51 | 30.21 | 30.22 | 5,106,509 | +0.14(+0.46%) |
Aug 24, 2017 | 30.18 | 30.31 | 29.94 | 30.08 | 5,903,322 | -0.13(-0.43%) |
Aug 23, 2017 | 29.87 | 30.23 | 29.87 | 30.21 | 3,713,195 | +0.39(+1.32%) |
Aug 22, 2017 | 29.83 | 30.34 | 29.74 | 29.82 | 4,176,300 | -0.09(-0.30%) |
Aug 21, 2017 | 29.40 | 30.06 | 29.35 | 29.91 | 5,971,645 | +0.64(+2.18%) |
Aug 18, 2017 | 29.77 | 30.48 | 29.23 | 29.27 | 9,097,650 | -0.18(-0.61%) |
Aug 17, 2017 | 29.58 | 29.58 | 29.32 | 29.45 | 6,130,153 | -0.07(-0.22%) |
Aug 16, 2017 | 29.21 | 29.60 | 29.09 | 29.52 | 5,834,124 | +0.29(+1.01%) |
Aug 15, 2017 | 28.96 | 29.36 | 28.78 | 29.23 | 4,737,120 | -0.20(-0.69%) |
Aug 14, 2017 | 29.66 | 29.70 | 29.30 | 29.43 | 6,344,316 | -0.42(-1.40%) |
Aug 11, 2017 | 29.81 | 30.02 | 29.64 | 29.85 | 5,349,008 | +0.07(+0.25%) |
Aug 10, 2017 | 29.82 | 29.95 | 29.64 | 29.77 | 5,629,935 | +0.28(+0.94%) |
Aug 09, 2017 | 29.63 | 29.68 | 29.18 | 29.49 | 5,525,213 | +0.29(+1.01%) |
Aug 08, 2017 | 29.65 | 29.72 | 29.00 | 29.20 | 5,806,453 | -0.35(-1.19%) |
Aug 07, 2017 | 29.54 | 29.77 | 29.39 | 29.55 | 4,028,925 | +0.02(+0.06%) |
Aug 04, 2017 | 29.65 | 29.86 | 29.33 | 29.54 | 4,984,480 | -0.36(-1.20%) |
Aug 03, 2017 | 30.06 | 30.29 | 29.87 | 29.90 | 5,393,099 | -0.23(-0.76%) |
Aug 02, 2017 | 29.99 | 30.34 | 29.81 | 30.12 | 4,717,289 | -0.09(-0.30%) |
Aug 01, 2017 | 30.31 | 30.43 | 30.05 | 30.21 | 6,448,865 | -0.16(-0.51%) |
Jul 31, 2017 | 30.29 | 30.50 | 30.07 | 30.37 | 6,486,664 | +0.09(+0.30%) |
Jul 28, 2017 | 29.94 | 30.34 | 29.71 | 30.28 | 5,321,855 | +0.51(+1.70%) |
Jul 27, 2017 | 30.45 | 30.52 | 29.70 | 29.77 | 9,214,213 | -0.42(-1.41%) |
Jul 26, 2017 | 29.36 | 30.48 | 29.27 | 30.20 | 9,388,789 | +0.59(+1.99%) |
Jul 25, 2017 | 28.25 | 29.93 | 28.19 | 29.61 | 10,889,469 | +1.91(+6.90%) |
Jul 24, 2017 | 28.10 | 28.16 | 27.69 | 27.70 | 5,935,065 | -0.40(-1.43%) |
Jul 21, 2017 | 27.90 | 28.15 | 27.82 | 28.10 | 5,465,841 | +0.38(+1.39%) |
Jul 20, 2017 | 27.63 | 28.04 | 27.56 | 27.71 | 7,247,207 | +0.03(+0.12%) |
Jul 19, 2017 | 27.50 | 27.83 | 27.47 | 27.68 | 5,713,823 | +0.14(+0.50%) |
Jul 18, 2017 | 27.68 | 27.75 | 27.36 | 27.54 | 6,886,199 | -0.02(-0.06%) |
Jul 17, 2017 | 27.35 | 27.77 | 27.31 | 27.56 | 4,406,257 | +0.35(+1.29%) |
Jul 14, 2017 | 27.48 | 27.16 | 27.21 | 5,381,423 | +0.29(+1.09%) | |
Jul 13, 2017 | 27.08 | 27.33 | 26.88 | 26.91 | 4,794,600 | -0.19(-0.69%) |
Jul 12, 2017 | 27.25 | 27.35 | 27.02 | 27.10 | 4,870,706 | +0.18(+0.67%) |
Jul 11, 2017 | 26.58 | 26.97 | 26.30 | 26.92 | 4,849,655 | +0.34(+1.29%) |
Jul 10, 2017 | 26.10 | 26.68 | 25.90 | 26.58 | 5,384,876 | +0.41(+1.56%) |
Jul 07, 2017 | 26.27 | 26.43 | 26.03 | 26.17 | 5,122,763 | -0.20(-0.77%) |
Jul 06, 2017 | 26.60 | 26.73 | 26.33 | 26.37 | 4,716,332 | -0.33(-1.22%) |
Jul 05, 2017 | 26.25 | 26.95 | 26.15 | 26.70 | 9,828,783 | +0.65(+2.48%) |
Jul 03, 2017 | 25.97 | 26.12 | 25.67 | 26.06 | 4,925,846 | -0.41(-1.54%) |
Jun 30, 2017 | 26.33 | 26.58 | 26.24 | 26.46 | 5,616,063 | +0.13(+0.50%) |
Jun 29, 2017 | 26.81 | 26.81 | 26.31 | 26.33 | 7,161,097 | -0.66(-2.45%) |
Jun 28, 2017 | 27.11 | 27.31 | 26.69 | 26.99 | 4,651,887 | -0.02(-0.09%) |
Jun 27, 2017 | 27.80 | 27.80 | 26.95 | 27.02 | 6,950,653 | -0.57(-2.07%) |
Jun 26, 2017 | 27.36 | 27.85 | 27.31 | 27.59 | 4,025,782 | -0.03(-0.12%) |
Jun 23, 2017 | 27.65 | 27.73 | 27.48 | 27.62 | 5,227,995 | +0.25(+0.93%) |
Jun 22, 2017 | 27.27 | 27.51 | 27.08 | 27.37 | 4,339,906 | +0.29(+1.06%) |
Jun 21, 2017 | 26.86 | 27.15 | 26.70 | 27.08 | 3,235,727 | +0.25(+0.94%) |
Jun 20, 2017 | 26.82 | 26.96 | 26.59 | 26.83 | 4,006,685 | -0.03(-0.12%) |
Jun 19, 2017 | 26.77 | 27.06 | 26.60 | 26.86 | 5,342,957 | +0.03(+0.12%) |
Jun 16, 2017 | 27.08 | 27.17 | 26.73 | 26.83 | 8,789,057 | -0.16(-0.61%) |
Jun 15, 2017 | 27.33 | 27.62 | 26.90 | 26.99 | 8,322,655 | -0.56(-2.02%) |
Jun 14, 2017 | 28.65 | 28.69 | 27.37 | 27.55 | 8,177,004 | -0.62(-2.20%) |
Jun 13, 2017 | 28.02 | 28.45 | 27.98 | 28.17 | 4,810,659 | +0.08(+0.29%) |
Jun 12, 2017 | 27.78 | 28.29 | 27.75 | 28.09 | 5,334,377 | +0.07(+0.23%) |
Jun 09, 2017 | 28.21 | 28.46 | 27.93 | 28.02 | 5,643,341 | -0.59(-2.06%) |
Jun 08, 2017 | 28.83 | 28.47 | 28.61 | 6,937,940 | -0.40(-1.38%) | |
Jun 07, 2017 | 28.82 | 29.05 | 28.43 | 29.01 | 5,671,841 | +0.09(+0.31%) |
Jun 06, 2017 | 28.02 | 28.94 | 27.83 | 28.92 | 9,826,302 | +1.32(+4.77%) |
Jun 05, 2017 | 27.78 | 27.84 | 27.37 | 27.61 | 3,803,551 | -0.16(-0.56%) |
Jun 02, 2017 | 27.98 | 28.28 | 27.49 | 27.76 | 5,556,239 | +0.01(+0.03%) |