Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.18 | 35.38 | 35.11 | 35.32 | 9,008,534 | +0.21(+0.60%) |
Aug 30, 2017 | 34.95 | 35.24 | 34.75 | 35.11 | 4,828,061 | +0.15(+0.43%) |
Aug 29, 2017 | 34.38 | 34.98 | 34.23 | 34.96 | 5,200,638 | +0.39(+1.13%) |
Aug 28, 2017 | 34.60 | 34.72 | 34.50 | 34.57 | 4,748,937 | -0.05(-0.14%) |
Aug 25, 2017 | 34.49 | 34.70 | 34.47 | 34.62 | 3,204,340 | +0.22(+0.65%) |
Aug 24, 2017 | 34.37 | 34.50 | 34.22 | 34.40 | 3,257,266 | +0.14(+0.41%) |
Aug 23, 2017 | 34.07 | 34.35 | 34.07 | 34.25 | 2,103,081 | -0.05(-0.14%) |
Aug 22, 2017 | 34.19 | 34.33 | 34.13 | 34.30 | 2,686,581 | +0.20(+0.58%) |
Aug 21, 2017 | 34.02 | 34.28 | 33.87 | 34.10 | 4,044,590 | +0.13(+0.38%) |
Aug 18, 2017 | 33.92 | 34.16 | 33.79 | 33.98 | 3,283,538 | +0.00(+0.01%) |
Aug 17, 2017 | 34.37 | 34.47 | 33.96 | 33.97 | 3,516,634 | -0.42(-1.23%) |
Aug 16, 2017 | 34.68 | 34.76 | 34.37 | 34.39 | 2,991,872 | -0.19(-0.54%) |
Aug 15, 2017 | 34.69 | 34.85 | 34.51 | 34.58 | 2,675,147 | +0.00(+0.01%) |
Aug 14, 2017 | 34.47 | 34.69 | 34.39 | 34.58 | 2,773,843 | +0.21(+0.62%) |
Aug 11, 2017 | 34.33 | 34.57 | 34.33 | 34.36 | 3,224,448 | -0.03(-0.09%) |
Aug 10, 2017 | 34.58 | 34.70 | 34.39 | 34.39 | 3,915,819 | -0.40(-1.16%) |
Aug 09, 2017 | 34.52 | 34.81 | 34.36 | 34.80 | 3,624,073 | +0.23(+0.65%) |
Aug 08, 2017 | 34.50 | 34.72 | 34.48 | 34.57 | 2,801,324 | +0.06(+0.17%) |
Aug 07, 2017 | 34.53 | 34.70 | 34.43 | 34.51 | 3,001,069 | -0.03(-0.07%) |
Aug 04, 2017 | 34.59 | 34.61 | 34.36 | 34.54 | 2,683,366 | +0.08(+0.23%) |
Aug 03, 2017 | 34.50 | 34.66 | 34.39 | 34.46 | 2,973,921 | -0.08(-0.23%) |
Aug 02, 2017 | 34.33 | 34.57 | 34.26 | 34.54 | 2,962,376 | +0.11(+0.33%) |
Aug 01, 2017 | 34.44 | 33.88 | 34.42 | 4,358,863 | +0.49(+1.43%) | |
Jul 31, 2017 | 33.87 | 34.01 | 33.73 | 33.94 | 6,950,466 | +0.16(+0.47%) |
Jul 28, 2017 | 32.97 | 33.98 | 32.97 | 33.78 | 6,227,024 | +0.96(+2.93%) |
Jul 27, 2017 | 32.92 | 32.93 | 32.61 | 32.82 | 5,891,540 | -0.10(-0.30%) |
Jul 26, 2017 | 33.19 | 33.28 | 32.82 | 32.92 | 3,990,176 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.13 | 33.22 | 2,596,300 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.08 | 32.99 | 33.03 | 2,491,250 | +0.02(+0.06%) |
Jul 21, 2017 | 33.00 | 33.10 | 32.90 | 33.01 | 3,118,639 | -0.05(-0.14%) |
Jul 20, 2017 | 33.33 | 32.99 | 33.06 | 3,039,811 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.15 | 2,233,210 | +0.01(+0.03%) |
Jul 18, 2017 | 32.93 | 33.19 | 32.86 | 33.14 | 1,856,345 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.96 | 33.09 | 2,739,909 | -0.05(-0.15%) |
Jul 14, 2017 | 33.03 | 33.30 | 32.85 | 33.14 | 2,734,121 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.21 | 33.00 | 33.15 | 1,916,915 | +0.11(+0.32%) |
Jul 12, 2017 | 33.01 | 33.17 | 32.95 | 33.04 | 2,336,869 | +0.00(+0.01%) |
Jul 11, 2017 | 33.11 | 33.15 | 32.88 | 33.04 | 2,342,020 | -0.00(-0.01%) |
Jul 10, 2017 | 33.12 | 33.23 | 33.01 | 33.04 | 2,970,121 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.34 | 33.03 | 33.19 | 3,365,263 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,450,573 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.50 | 33.24 | 33.32 | 2,682,210 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.76 | 33.14 | 33.37 | 2,203,668 | +0.31(+0.95%) |
Jun 30, 2017 | 33.16 | 33.30 | 32.95 | 33.06 | 3,573,878 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.64 | 32.86 | 33.02 | 3,931,075 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.56 | 33.23 | 33.33 | 3,323,953 | +0.23(+0.69%) |
Jun 27, 2017 | 33.09 | 33.24 | 32.99 | 33.10 | 3,164,811 | +0.11(+0.34%) |
Jun 26, 2017 | 33.14 | 33.22 | 32.89 | 32.99 | 3,152,564 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,200,996 | +0.12(+0.36%) |
Jun 22, 2017 | 33.19 | 33.19 | 32.88 | 32.90 | 3,307,229 | -0.28(-0.83%) |
Jun 21, 2017 | 33.52 | 33.58 | 33.16 | 33.18 | 3,745,244 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.79 | 33.48 | 33.50 | 2,753,832 | -0.23(-0.69%) |
Jun 19, 2017 | 33.46 | 33.99 | 33.41 | 33.73 | 6,452,201 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.36 | 33.05 | 33.36 | 6,521,876 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.17 | 33.00 | 33.11 | 3,942,960 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.92 | 33.24 | 4,451,739 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,052 | +0.12(+0.36%) |
Jun 12, 2017 | 33.16 | 33.24 | 32.67 | 33.03 | 5,025,949 | -0.16(-0.49%) |
Jun 09, 2017 | 32.08 | 33.26 | 32.05 | 33.19 | 8,258,607 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,287 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.88 | 32.00 | 31.73 | 31.89 | 2,953,534 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.19 | 31.79 | 31.83 | 2,752,532 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.46 | 32.19 | 32.24 | 2,403,440 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.18 | 32.31 | 3,324,773 | +0.00(+0.00%) |