Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.20 | 33.76 | 33.14 | 33.42 | 9,044,981 | +0.38(+1.15%) |
Aug 30, 2017 | 32.86 | 33.10 | 32.65 | 33.04 | 4,060,338 | +0.33(+1.01%) |
Aug 29, 2017 | 32.66 | 32.81 | 32.47 | 32.71 | 3,053,015 | -0.08(-0.23%) |
Aug 28, 2017 | 32.84 | 32.91 | 32.59 | 32.78 | 3,142,824 | +0.01(+0.03%) |
Aug 25, 2017 | 32.81 | 33.02 | 32.68 | 32.77 | 4,670,352 | +0.20(+0.62%) |
Aug 24, 2017 | 32.61 | 32.78 | 32.44 | 32.57 | 6,428,337 | +0.03(+0.08%) |
Aug 23, 2017 | 32.39 | 32.78 | 32.30 | 32.55 | 7,410,873 | -0.05(-0.16%) |
Aug 22, 2017 | 32.36 | 32.62 | 31.88 | 32.60 | 10,233,480 | +0.30(+0.91%) |
Aug 21, 2017 | 31.36 | 32.77 | 31.35 | 32.30 | 15,511,138 | +1.03(+3.29%) |
Aug 18, 2017 | 31.12 | 31.58 | 31.01 | 31.27 | 5,359,919 | +0.14(+0.43%) |
Aug 17, 2017 | 31.61 | 31.83 | 31.08 | 31.14 | 12,396,964 | -0.56(-1.76%) |
Aug 16, 2017 | 32.01 | 32.05 | 31.54 | 31.69 | 11,418,648 | -0.24(-0.74%) |
Aug 15, 2017 | 32.47 | 32.50 | 31.86 | 31.93 | 7,947,836 | -0.69(-2.12%) |
Aug 14, 2017 | 32.88 | 32.90 | 32.54 | 32.62 | 3,738,295 | -0.02(-0.05%) |
Aug 11, 2017 | 32.92 | 33.01 | 32.62 | 32.64 | 3,479,431 | -0.19(-0.57%) |
Aug 10, 2017 | 33.08 | 33.26 | 32.76 | 32.82 | 5,138,530 | -0.47(-1.42%) |
Aug 09, 2017 | 33.31 | 33.44 | 33.18 | 33.30 | 4,139,432 | -0.14(-0.40%) |
Aug 08, 2017 | 33.52 | 33.74 | 33.26 | 33.43 | 6,247,208 | -0.14(-0.43%) |
Aug 07, 2017 | 33.09 | 33.66 | 33.05 | 33.58 | 5,967,219 | +0.51(+1.56%) |
Aug 04, 2017 | 33.27 | 33.27 | 32.84 | 33.06 | 7,629,623 | -0.24(-0.74%) |
Aug 03, 2017 | 33.20 | 33.35 | 32.72 | 33.31 | 5,922,239 | +0.08(+0.23%) |
Aug 02, 2017 | 32.58 | 33.32 | 32.50 | 33.23 | 6,732,705 | +0.52(+1.60%) |
Aug 01, 2017 | 33.00 | 33.04 | 32.53 | 32.71 | 6,357,487 | -0.17(-0.51%) |
Jul 31, 2017 | 33.46 | 33.50 | 32.62 | 32.88 | 10,081,593 | -0.58(-1.74%) |
Jul 28, 2017 | 33.80 | 33.92 | 32.83 | 33.46 | 17,146,030 | -0.42(-1.25%) |
Jul 27, 2017 | 33.77 | 33.94 | 32.71 | 33.88 | 21,171,966 | -2.68(-7.34%) |
Jul 26, 2017 | 37.20 | 37.29 | 36.56 | 36.56 | 8,647,146 | -0.73(-1.95%) |
Jul 25, 2017 | 37.43 | 37.44 | 37.08 | 37.29 | 5,766,496 | +0.15(+0.41%) |
Jul 24, 2017 | 37.22 | 37.30 | 37.05 | 37.14 | 3,919,827 | -0.16(-0.43%) |
Jul 21, 2017 | 37.17 | 37.37 | 37.05 | 37.30 | 3,561,960 | +0.07(+0.18%) |
Jul 20, 2017 | 37.34 | 37.03 | 37.23 | 3,408,445 | -0.03(-0.09%) | |
Jul 19, 2017 | 37.20 | 37.27 | 37.01 | 37.26 | 3,538,336 | +0.13(+0.34%) |
Jul 18, 2017 | 37.11 | 37.20 | 36.95 | 37.14 | 4,210,045 | -0.08(-0.20%) |
Jul 17, 2017 | 37.00 | 37.29 | 36.96 | 37.21 | 3,523,222 | +0.19(+0.50%) |
Jul 14, 2017 | 36.76 | 37.21 | 36.61 | 37.03 | 4,079,598 | +0.27(+0.73%) |
Jul 13, 2017 | 36.55 | 36.95 | 36.55 | 36.76 | 3,947,125 | +0.13(+0.35%) |
Jul 12, 2017 | 36.57 | 36.89 | 36.56 | 36.63 | 3,333,243 | +0.27(+0.74%) |
Jul 11, 2017 | 36.56 | 36.68 | 36.18 | 36.36 | 6,963,550 | -0.25(-0.69%) |
Jul 10, 2017 | 36.42 | 36.96 | 36.34 | 36.61 | 3,749,240 | +0.19(+0.51%) |
Jul 07, 2017 | 36.41 | 36.56 | 36.30 | 36.43 | 3,270,632 | +0.09(+0.26%) |
Jul 06, 2017 | 36.70 | 36.72 | 36.32 | 36.34 | 3,196,017 | -0.44(-1.19%) |
Jul 05, 2017 | 36.55 | 36.88 | 36.47 | 36.77 | 4,453,736 | +0.27(+0.74%) |
Jul 03, 2017 | 36.81 | 36.92 | 36.39 | 36.50 | 3,475,997 | -0.09(-0.25%) |
Jun 30, 2017 | 36.12 | 36.89 | 36.11 | 36.60 | 7,012,184 | +0.68(+1.90%) |
Jun 29, 2017 | 36.19 | 36.32 | 35.73 | 35.91 | 5,805,363 | -0.28(-0.77%) |
Jun 28, 2017 | 35.84 | 36.23 | 35.78 | 36.19 | 6,775,111 | +0.62(+1.73%) |
Jun 27, 2017 | 35.69 | 35.69 | 35.47 | 35.58 | 5,179,005 | -0.14(-0.38%) |
Jun 26, 2017 | 35.22 | 35.80 | 35.22 | 35.71 | 6,487,073 | +0.62(+1.78%) |
Jun 23, 2017 | 35.19 | 35.25 | 34.96 | 35.09 | 19,975,948 | +0.00(+0.00%) |
Jun 22, 2017 | 34.74 | 35.33 | 34.63 | 35.09 | 4,681,545 | +0.31(+0.89%) |
Jun 21, 2017 | 35.30 | 35.38 | 34.73 | 34.78 | 5,013,559 | -0.47(-1.33%) |
Jun 20, 2017 | 35.49 | 35.51 | 35.14 | 35.25 | 5,332,251 | -0.44(-1.25%) |
Jun 19, 2017 | 35.35 | 35.82 | 35.35 | 35.69 | 6,677,836 | +0.57(+1.62%) |
Jun 16, 2017 | 35.20 | 35.35 | 34.92 | 35.12 | 6,157,987 | -0.07(-0.19%) |
Jun 15, 2017 | 34.82 | 35.23 | 34.82 | 35.19 | 4,968,240 | +0.07(+0.19%) |
Jun 14, 2017 | 35.25 | 35.32 | 34.89 | 35.12 | 5,564,421 | -0.05(-0.14%) |
Jun 13, 2017 | 34.76 | 35.20 | 34.73 | 35.17 | 5,823,542 | +0.38(+1.09%) |
Jun 12, 2017 | 35.08 | 35.20 | 34.59 | 34.79 | 8,510,776 | -0.50(-1.43%) |
Jun 09, 2017 | 34.47 | 35.31 | 34.35 | 35.30 | 5,532,434 | +0.67(+1.94%) |
Jun 08, 2017 | 34.71 | 34.47 | 34.62 | 4,701,127 | +0.09(+0.27%) | |
Jun 07, 2017 | 34.68 | 34.74 | 34.21 | 34.53 | 7,783,509 | -0.08(-0.24%) |
Jun 06, 2017 | 35.11 | 35.13 | 34.59 | 34.62 | 7,079,531 | -0.65(-1.86%) |
Jun 05, 2017 | 35.30 | 35.56 | 35.26 | 35.27 | 7,254,743 | -0.18(-0.50%) |
Jun 02, 2017 | 35.41 | 35.63 | 35.30 | 35.45 | 3,684,744 | +0.06(+0.17%) |