Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.17 | 35.38 | 35.11 | 35.31 | 9,009,854 | +0.21(+0.60%) |
Aug 30, 2017 | 34.95 | 35.24 | 34.74 | 35.11 | 4,828,768 | +0.15(+0.43%) |
Aug 29, 2017 | 34.37 | 34.97 | 34.22 | 34.96 | 5,201,400 | +0.39(+1.13%) |
Aug 28, 2017 | 34.59 | 34.71 | 34.49 | 34.57 | 4,749,633 | -0.05(-0.14%) |
Aug 25, 2017 | 34.48 | 34.69 | 34.47 | 34.61 | 3,204,810 | +0.22(+0.65%) |
Aug 24, 2017 | 34.36 | 34.49 | 34.22 | 34.39 | 3,257,743 | +0.14(+0.41%) |
Aug 23, 2017 | 34.07 | 34.34 | 34.07 | 34.25 | 2,103,389 | -0.05(-0.14%) |
Aug 22, 2017 | 34.18 | 34.33 | 34.13 | 34.30 | 2,686,975 | +0.20(+0.58%) |
Aug 21, 2017 | 34.01 | 34.27 | 33.86 | 34.10 | 4,045,183 | +0.13(+0.38%) |
Aug 18, 2017 | 33.92 | 34.15 | 33.79 | 33.97 | 3,284,019 | +0.00(+0.01%) |
Aug 17, 2017 | 34.36 | 34.47 | 33.95 | 33.97 | 3,517,149 | -0.42(-1.22%) |
Aug 16, 2017 | 34.68 | 34.76 | 34.36 | 34.39 | 2,992,310 | -0.19(-0.54%) |
Aug 15, 2017 | 34.68 | 34.84 | 34.51 | 34.58 | 2,675,539 | +0.00(+0.01%) |
Aug 14, 2017 | 34.46 | 34.68 | 34.39 | 34.57 | 2,774,249 | +0.21(+0.62%) |
Aug 11, 2017 | 34.32 | 34.56 | 34.32 | 34.36 | 3,224,921 | -0.03(-0.09%) |
Aug 10, 2017 | 34.57 | 34.70 | 34.38 | 34.39 | 3,916,393 | -0.40(-1.16%) |
Aug 09, 2017 | 34.51 | 34.81 | 34.35 | 34.79 | 3,624,605 | +0.23(+0.65%) |
Aug 08, 2017 | 34.50 | 34.71 | 34.48 | 34.57 | 2,801,735 | +0.06(+0.17%) |
Aug 07, 2017 | 34.52 | 34.70 | 34.43 | 34.51 | 3,001,509 | -0.03(-0.07%) |
Aug 04, 2017 | 34.59 | 34.61 | 34.35 | 34.53 | 2,683,760 | +0.08(+0.23%) |
Aug 03, 2017 | 34.50 | 34.66 | 34.38 | 34.45 | 2,974,357 | -0.08(-0.23%) |
Aug 02, 2017 | 34.32 | 34.57 | 34.26 | 34.53 | 2,962,810 | +0.11(+0.33%) |
Aug 01, 2017 | 34.43 | 33.88 | 34.42 | 4,359,502 | +0.49(+1.43%) | |
Jul 31, 2017 | 33.86 | 34.00 | 33.72 | 33.93 | 6,951,484 | +0.16(+0.47%) |
Jul 28, 2017 | 32.96 | 33.97 | 32.96 | 33.78 | 6,227,936 | +0.96(+2.93%) |
Jul 27, 2017 | 32.91 | 32.92 | 32.60 | 32.81 | 5,892,403 | -0.10(-0.30%) |
Jul 26, 2017 | 33.18 | 33.27 | 32.81 | 32.91 | 3,990,760 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.12 | 33.21 | 2,596,680 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.07 | 32.98 | 33.03 | 2,491,615 | +0.02(+0.06%) |
Jul 21, 2017 | 32.99 | 33.10 | 32.90 | 33.01 | 3,119,096 | -0.05(-0.14%) |
Jul 20, 2017 | 33.32 | 32.98 | 33.05 | 3,040,256 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.14 | 2,233,537 | +0.01(+0.03%) |
Jul 18, 2017 | 32.92 | 33.18 | 32.85 | 33.13 | 1,856,617 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.95 | 33.08 | 2,740,310 | -0.05(-0.15%) |
Jul 14, 2017 | 33.02 | 33.29 | 32.85 | 33.13 | 2,734,522 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.20 | 32.99 | 33.15 | 1,917,196 | +0.11(+0.32%) |
Jul 12, 2017 | 33.00 | 33.16 | 32.95 | 33.04 | 2,337,211 | +0.00(+0.01%) |
Jul 11, 2017 | 33.10 | 33.15 | 32.87 | 33.04 | 2,342,363 | -0.00(-0.01%) |
Jul 10, 2017 | 33.11 | 33.23 | 33.01 | 33.04 | 2,970,557 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.33 | 33.03 | 33.18 | 3,365,756 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,451,225 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.49 | 33.24 | 33.32 | 2,682,603 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.75 | 33.14 | 33.37 | 2,203,991 | +0.31(+0.95%) |
Jun 30, 2017 | 33.15 | 33.29 | 32.95 | 33.05 | 3,574,402 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.63 | 32.85 | 33.02 | 3,931,651 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.55 | 33.23 | 33.32 | 3,324,440 | +0.23(+0.69%) |
Jun 27, 2017 | 33.08 | 33.24 | 32.99 | 33.09 | 3,165,275 | +0.11(+0.34%) |
Jun 26, 2017 | 33.13 | 33.22 | 32.88 | 32.98 | 3,153,026 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,201,758 | +0.12(+0.36%) |
Jun 22, 2017 | 33.18 | 33.18 | 32.88 | 32.90 | 3,307,713 | -0.28(-0.83%) |
Jun 21, 2017 | 33.51 | 33.57 | 33.15 | 33.18 | 3,745,792 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.78 | 33.48 | 33.49 | 2,754,235 | -0.23(-0.69%) |
Jun 19, 2017 | 33.45 | 33.98 | 33.41 | 33.72 | 6,453,146 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.35 | 33.04 | 33.35 | 6,522,832 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.16 | 32.99 | 33.10 | 3,943,538 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.91 | 33.23 | 4,452,391 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,517 | +0.12(+0.36%) |
Jun 12, 2017 | 33.15 | 33.23 | 32.66 | 33.03 | 5,026,685 | -0.16(-0.49%) |
Jun 09, 2017 | 32.07 | 33.25 | 32.04 | 33.19 | 8,259,818 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,985 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.87 | 31.99 | 31.72 | 31.88 | 2,953,966 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.18 | 31.79 | 31.82 | 2,752,935 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.45 | 32.19 | 32.24 | 2,403,793 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.17 | 32.31 | 3,325,260 | +0.00(+0.00%) |