Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.03 | 33.27 | 32.92 | 33.18 | 3,291,732 | +0.36(+1.10%) |
Aug 30, 2017 | 32.82 | 32.99 | 32.73 | 32.82 | 2,509,775 | +0.05(+0.17%) |
Aug 29, 2017 | 32.63 | 32.87 | 32.56 | 32.77 | 1,991,586 | +0.01(+0.03%) |
Aug 28, 2017 | 32.97 | 33.05 | 32.60 | 32.76 | 2,530,827 | -0.01(-0.03%) |
Aug 25, 2017 | 33.06 | 33.09 | 32.59 | 32.77 | 2,439,440 | -0.15(-0.47%) |
Aug 24, 2017 | 33.26 | 33.35 | 32.89 | 32.92 | 2,468,014 | -0.22(-0.65%) |
Aug 23, 2017 | 33.21 | 33.38 | 33.06 | 33.14 | 1,931,911 | -0.24(-0.73%) |
Aug 22, 2017 | 33.01 | 33.39 | 32.87 | 33.38 | 3,182,424 | +0.42(+1.26%) |
Aug 21, 2017 | 32.80 | 33.02 | 32.73 | 32.96 | 1,344,583 | +0.12(+0.36%) |
Aug 18, 2017 | 32.80 | 32.97 | 32.61 | 32.85 | 2,217,941 | -0.06(-0.19%) |
Aug 17, 2017 | 33.69 | 33.84 | 32.90 | 32.91 | 2,891,610 | -0.91(-2.69%) |
Aug 16, 2017 | 33.80 | 34.02 | 33.79 | 33.82 | 2,473,468 | +0.05(+0.16%) |
Aug 15, 2017 | 33.70 | 33.91 | 33.58 | 33.77 | 2,175,465 | +0.11(+0.32%) |
Aug 14, 2017 | 33.48 | 33.80 | 33.31 | 33.66 | 1,422,098 | +0.55(+1.66%) |
Aug 11, 2017 | 32.79 | 33.26 | 32.77 | 33.11 | 1,375,588 | +0.22(+0.66%) |
Aug 10, 2017 | 33.33 | 33.38 | 32.88 | 32.89 | 2,024,921 | -0.68(-2.02%) |
Aug 09, 2017 | 33.94 | 34.00 | 33.52 | 33.57 | 2,070,568 | -0.39(-1.14%) |
Aug 08, 2017 | 34.42 | 34.44 | 33.91 | 33.96 | 2,299,169 | -0.52(-1.52%) |
Aug 07, 2017 | 34.62 | 34.35 | 34.48 | 1,155,611 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.38 | 34.63 | 34.30 | 34.59 | 1,236,345 | +0.31(+0.89%) |
Aug 03, 2017 | 34.55 | 34.68 | 34.14 | 34.28 | 3,911,770 | -0.26(-0.76%) |
Aug 02, 2017 | 34.54 | 34.82 | 34.43 | 34.54 | 1,922,952 | -0.05(-0.13%) |
Aug 01, 2017 | 34.59 | 34.82 | 34.40 | 34.59 | 2,193,736 | +0.18(+0.52%) |
Jul 31, 2017 | 34.94 | 35.00 | 34.41 | 34.41 | 1,899,775 | -0.40(-1.14%) |
Jul 28, 2017 | 34.60 | 35.28 | 34.57 | 34.81 | 3,853,055 | +0.25(+0.73%) |
Jul 27, 2017 | 34.29 | 35.05 | 34.03 | 34.55 | 4,902,192 | +0.59(+1.73%) |
Jul 26, 2017 | 34.07 | 34.23 | 33.84 | 33.97 | 3,298,148 | -0.09(-0.27%) |
Jul 25, 2017 | 34.26 | 34.36 | 33.98 | 34.06 | 2,195,532 | +0.02(+0.05%) |
Jul 24, 2017 | 34.59 | 34.60 | 34.02 | 34.04 | 2,607,583 | -0.52(-1.51%) |
Jul 21, 2017 | 34.43 | 34.81 | 34.39 | 34.56 | 1,680,324 | +0.00(+0.00%) |
Jul 20, 2017 | 35.06 | 35.16 | 34.34 | 34.56 | 4,024,718 | -0.65(-1.85%) |
Jul 19, 2017 | 34.98 | 35.24 | 34.93 | 35.21 | 1,356,189 | +0.41(+1.17%) |
Jul 18, 2017 | 34.91 | 35.03 | 34.61 | 34.81 | 1,362,310 | -0.15(-0.44%) |
Jul 17, 2017 | 35.12 | 35.19 | 34.95 | 34.96 | 1,591,159 | -0.16(-0.46%) |
Jul 14, 2017 | 35.09 | 35.27 | 35.05 | 35.12 | 1,444,521 | +0.07(+0.21%) |
Jul 13, 2017 | 34.82 | 35.09 | 34.78 | 35.05 | 1,538,582 | +0.16(+0.47%) |
Jul 12, 2017 | 35.21 | 35.33 | 34.78 | 34.89 | 1,475,604 | -0.04(-0.10%) |
Jul 11, 2017 | 34.82 | 35.02 | 34.68 | 34.92 | 2,140,129 | +0.05(+0.15%) |
Jul 10, 2017 | 34.59 | 34.96 | 34.37 | 34.87 | 2,279,247 | +0.28(+0.81%) |
Jul 07, 2017 | 34.04 | 34.80 | 34.04 | 34.59 | 2,773,748 | +0.67(+1.99%) |
Jul 06, 2017 | 34.11 | 34.25 | 33.85 | 33.92 | 2,199,668 | -0.42(-1.23%) |
Jul 05, 2017 | 34.16 | 34.41 | 33.89 | 34.34 | 3,055,745 | +0.17(+0.50%) |
Jul 03, 2017 | 34.58 | 34.65 | 34.16 | 34.17 | 1,409,476 | -0.23(-0.65%) |
Jun 30, 2017 | 34.20 | 34.68 | 34.20 | 34.39 | 2,191,289 | +0.19(+0.55%) |
Jun 29, 2017 | 34.82 | 34.88 | 33.92 | 34.20 | 2,118,413 | -0.68(-1.96%) |
Jun 28, 2017 | 34.66 | 34.94 | 34.40 | 34.89 | 2,542,974 | +0.46(+1.33%) |
Jun 27, 2017 | 34.98 | 35.01 | 34.39 | 34.43 | 2,571,440 | -0.59(-1.70%) |
Jun 26, 2017 | 35.07 | 35.23 | 35.00 | 35.02 | 1,657,630 | +0.00(+0.00%) |
Jun 23, 2017 | 34.96 | 35.09 | 34.67 | 35.02 | 4,652,756 | +0.08(+0.23%) |
Jun 22, 2017 | 34.89 | 35.13 | 34.70 | 34.94 | 2,610,113 | +0.05(+0.15%) |
Jun 21, 2017 | 35.07 | 35.20 | 34.80 | 34.89 | 2,212,939 | -0.19(-0.54%) |
Jun 20, 2017 | 35.21 | 35.44 | 35.08 | 35.08 | 2,938,047 | -0.15(-0.43%) |
Jun 19, 2017 | 34.90 | 35.28 | 34.81 | 35.23 | 2,251,114 | +0.50(+1.45%) |
Jun 16, 2017 | 34.64 | 34.99 | 34.56 | 34.73 | 4,057,335 | -0.01(-0.03%) |
Jun 15, 2017 | 34.28 | 34.82 | 34.09 | 34.73 | 3,635,417 | +0.15(+0.44%) |
Jun 14, 2017 | 34.48 | 34.68 | 34.35 | 34.58 | 2,515,396 | +0.25(+0.73%) |
Jun 13, 2017 | 33.74 | 34.50 | 33.64 | 34.33 | 3,647,111 | +0.65(+1.92%) |
Jun 12, 2017 | 33.38 | 33.71 | 33.08 | 33.68 | 2,299,407 | +0.18(+0.54%) |
Jun 09, 2017 | 33.39 | 33.63 | 33.29 | 33.50 | 1,922,861 | +0.16(+0.49%) |
Jun 08, 2017 | 33.47 | 33.14 | 33.34 | 2,486,441 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.41 | 33.59 | 33.26 | 33.30 | 2,602,599 | -0.14(-0.40%) |
Jun 06, 2017 | 33.33 | 33.59 | 33.22 | 33.44 | 2,236,794 | -0.11(-0.32%) |
Jun 05, 2017 | 33.88 | 33.96 | 33.54 | 33.55 | 1,788,137 | -0.33(-0.98%) |
Jun 02, 2017 | 33.71 | 34.12 | 33.71 | 33.88 | 2,530,391 | +0.20(+0.59%) |