Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.84 | 29.45 | 28.67 | 29.20 | 6,637,299 | +0.35(+1.22%) |
Aug 30, 2017 | 29.10 | 29.47 | 28.76 | 28.84 | 6,280,514 | -0.38(-1.29%) |
Aug 29, 2017 | 29.20 | 29.49 | 28.83 | 29.22 | 4,139,026 | -0.36(-1.22%) |
Aug 28, 2017 | 30.06 | 30.26 | 29.18 | 29.58 | 5,172,955 | -0.53(-1.77%) |
Aug 25, 2017 | 30.21 | 30.36 | 29.90 | 30.11 | 3,191,849 | +0.02(+0.07%) |
Aug 24, 2017 | 30.11 | 30.35 | 29.96 | 30.09 | 2,509,382 | -0.16(-0.52%) |
Aug 23, 2017 | 29.89 | 30.59 | 29.66 | 30.25 | 5,066,126 | +0.26(+0.88%) |
Aug 22, 2017 | 29.78 | 30.11 | 29.75 | 29.99 | 4,001,480 | +0.28(+0.94%) |
Aug 21, 2017 | 30.18 | 30.26 | 29.35 | 29.71 | 5,415,367 | -0.59(-1.96%) |
Aug 18, 2017 | 29.96 | 30.77 | 29.90 | 30.30 | 4,052,530 | +0.32(+1.05%) |
Aug 17, 2017 | 30.61 | 30.61 | 29.97 | 29.99 | 3,629,675 | -0.56(-1.82%) |
Aug 16, 2017 | 31.33 | 31.48 | 30.45 | 30.54 | 4,407,794 | -0.68(-2.19%) |
Aug 15, 2017 | 31.11 | 31.32 | 30.82 | 31.23 | 5,372,372 | -0.02(-0.07%) |
Aug 14, 2017 | 31.88 | 32.01 | 31.17 | 31.25 | 4,795,075 | -0.62(-1.93%) |
Aug 11, 2017 | 31.75 | 32.26 | 31.70 | 31.87 | 3,333,591 | -0.17(-0.52%) |
Aug 10, 2017 | 32.72 | 32.99 | 31.84 | 32.03 | 5,060,025 | -0.73(-2.23%) |
Aug 09, 2017 | 33.50 | 33.81 | 32.51 | 32.76 | 4,418,710 | -0.41(-1.22%) |
Aug 08, 2017 | 33.35 | 34.04 | 33.02 | 33.17 | 4,586,189 | -0.20(-0.61%) |
Aug 07, 2017 | 33.61 | 33.90 | 33.23 | 33.37 | 5,194,472 | -0.62(-1.84%) |
Aug 04, 2017 | 33.23 | 34.06 | 32.78 | 33.99 | 9,369,041 | +0.87(+2.63%) |
Aug 03, 2017 | 35.48 | 35.48 | 32.51 | 33.12 | 14,876,855 | -2.89(-8.04%) |
Aug 02, 2017 | 36.22 | 36.35 | 35.38 | 36.02 | 5,940,285 | -0.56(-1.54%) |
Aug 01, 2017 | 37.17 | 37.17 | 36.46 | 36.58 | 3,782,296 | -0.62(-1.66%) |
Jul 31, 2017 | 37.59 | 37.59 | 36.91 | 37.20 | 2,774,195 | -0.40(-1.06%) |
Jul 28, 2017 | 37.70 | 38.50 | 37.38 | 37.59 | 5,297,910 | -0.16(-0.42%) |
Jul 27, 2017 | 36.72 | 37.84 | 36.35 | 37.75 | 4,941,220 | +1.02(+2.78%) |
Jul 26, 2017 | 36.99 | 37.44 | 36.65 | 36.73 | 2,744,597 | +0.00(+0.00%) |
Jul 25, 2017 | 36.74 | 37.26 | 36.49 | 36.73 | 4,734,001 | +0.68(+1.88%) |
Jul 24, 2017 | 36.49 | 36.65 | 35.78 | 36.05 | 3,485,331 | -0.34(-0.93%) |
Jul 21, 2017 | 37.05 | 37.14 | 36.29 | 36.39 | 4,453,070 | -0.71(-1.90%) |
Jul 20, 2017 | 37.86 | 37.99 | 37.05 | 37.10 | 4,603,202 | -0.38(-1.02%) |
Jul 19, 2017 | 35.66 | 37.68 | 35.59 | 37.48 | 8,110,394 | +1.98(+5.57%) |
Jul 18, 2017 | 36.58 | 36.64 | 35.31 | 35.50 | 3,121,719 | -0.71(-1.95%) |
Jul 17, 2017 | 35.99 | 36.28 | 35.88 | 36.21 | 4,047,921 | +0.09(+0.25%) |
Jul 14, 2017 | 36.02 | 36.23 | 35.85 | 36.12 | 3,099,050 | +0.24(+0.66%) |
Jul 13, 2017 | 35.30 | 35.91 | 35.18 | 35.88 | 3,516,089 | +0.49(+1.39%) |
Jul 12, 2017 | 35.70 | 35.92 | 34.97 | 35.39 | 4,326,486 | +0.28(+0.80%) |
Jul 11, 2017 | 35.04 | 35.44 | 34.60 | 35.11 | 4,501,334 | +0.07(+0.19%) |
Jul 10, 2017 | 34.28 | 35.24 | 33.96 | 35.04 | 7,635,071 | +1.49(+4.43%) |
Jul 07, 2017 | 33.87 | 33.99 | 33.17 | 33.56 | 5,838,904 | -0.49(-1.44%) |
Jul 06, 2017 | 35.45 | 35.64 | 33.95 | 34.05 | 4,759,055 | -1.40(-3.95%) |
Jul 05, 2017 | 36.43 | 36.53 | 35.40 | 35.45 | 3,024,875 | -1.25(-3.41%) |
Jul 03, 2017 | 35.84 | 36.87 | 35.79 | 36.69 | 1,717,742 | +1.04(+2.92%) |
Jun 30, 2017 | 35.41 | 36.01 | 35.04 | 35.65 | 3,784,893 | +0.36(+1.01%) |
Jun 29, 2017 | 35.26 | 36.08 | 35.16 | 35.30 | 4,773,674 | +0.23(+0.66%) |
Jun 28, 2017 | 34.46 | 35.32 | 34.43 | 35.07 | 3,444,526 | +0.69(+2.01%) |
Jun 27, 2017 | 34.47 | 34.92 | 34.32 | 34.37 | 2,845,804 | +0.00(+0.00%) |
Jun 26, 2017 | 34.46 | 34.72 | 34.06 | 34.37 | 3,349,508 | +0.10(+0.28%) |
Jun 23, 2017 | 34.01 | 34.36 | 33.86 | 34.28 | 13,469,480 | +0.33(+0.99%) |
Jun 22, 2017 | 34.12 | 34.40 | 33.59 | 33.94 | 3,620,738 | -0.02(-0.07%) |
Jun 21, 2017 | 35.22 | 35.28 | 33.67 | 33.96 | 6,896,812 | -1.53(-4.32%) |
Jun 20, 2017 | 36.42 | 36.95 | 35.25 | 35.50 | 7,200,901 | -1.56(-4.22%) |
Jun 19, 2017 | 36.85 | 37.33 | 36.75 | 37.06 | 4,003,035 | +0.21(+0.57%) |
Jun 16, 2017 | 35.74 | 36.95 | 35.65 | 36.85 | 8,311,584 | +1.29(+3.64%) |
Jun 15, 2017 | 35.31 | 35.81 | 35.21 | 35.56 | 6,282,637 | +0.06(+0.17%) |
Jun 14, 2017 | 36.29 | 36.29 | 35.13 | 35.50 | 5,099,798 | -1.12(-3.05%) |
Jun 13, 2017 | 36.01 | 36.68 | 35.94 | 36.61 | 3,015,871 | +0.60(+1.65%) |
Jun 12, 2017 | 36.32 | 36.64 | 35.81 | 36.02 | 4,107,197 | +0.06(+0.17%) |
Jun 09, 2017 | 35.14 | 36.15 | 35.13 | 35.96 | 5,133,306 | +1.00(+2.85%) |
Jun 08, 2017 | 35.33 | 34.46 | 34.96 | 6,208,298 | +0.16(+0.47%) | |
Jun 07, 2017 | 35.45 | 35.77 | 34.18 | 34.80 | 9,511,287 | -0.94(-2.62%) |
Jun 06, 2017 | 34.63 | 35.75 | 34.54 | 35.74 | 4,033,534 | +0.97(+2.80%) |
Jun 05, 2017 | 34.76 | 35.06 | 34.55 | 34.76 | 5,102,078 | -0.19(-0.55%) |
Jun 02, 2017 | 34.78 | 35.12 | 34.31 | 34.95 | 5,719,666 | -0.23(-0.66%) |