Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.82 | 32.31 | 31.64 | 31.99 | 3,273,200 | +0.29(+0.91%) |
Aug 30, 2017 | 31.17 | 31.79 | 30.98 | 31.70 | 2,727,725 | +0.31(+0.98%) |
Aug 29, 2017 | 31.01 | 31.50 | 30.86 | 31.39 | 2,007,031 | +0.18(+0.58%) |
Aug 28, 2017 | 31.24 | 31.34 | 30.89 | 31.21 | 2,582,129 | -0.12(-0.38%) |
Aug 25, 2017 | 31.51 | 31.55 | 31.13 | 31.33 | 3,626,176 | -0.11(-0.36%) |
Aug 24, 2017 | 31.32 | 31.69 | 30.95 | 31.44 | 2,145,640 | +0.12(+0.39%) |
Aug 23, 2017 | 31.35 | 31.78 | 31.30 | 31.32 | 5,339,696 | -0.11(-0.36%) |
Aug 22, 2017 | 30.99 | 31.62 | 30.99 | 31.43 | 4,648,194 | +0.55(+1.79%) |
Aug 21, 2017 | 30.87 | 31.04 | 30.57 | 30.88 | 5,144,120 | -0.04(-0.12%) |
Aug 18, 2017 | 31.27 | 31.29 | 30.88 | 30.91 | 6,706,744 | -0.41(-1.31%) |
Aug 17, 2017 | 30.90 | 31.60 | 30.86 | 31.32 | 5,624,833 | +0.15(+0.48%) |
Aug 16, 2017 | 31.22 | 31.57 | 31.03 | 31.17 | 3,878,617 | -0.15(-0.48%) |
Aug 15, 2017 | 31.57 | 31.64 | 30.68 | 31.32 | 5,805,564 | -0.40(-1.25%) |
Aug 14, 2017 | 32.42 | 32.61 | 31.65 | 31.72 | 4,542,782 | -0.57(-1.76%) |
Aug 11, 2017 | 31.72 | 32.32 | 31.65 | 32.29 | 2,559,226 | +0.44(+1.39%) |
Aug 10, 2017 | 32.32 | 32.63 | 31.82 | 31.85 | 3,242,658 | -0.33(-1.02%) |
Aug 09, 2017 | 32.41 | 32.65 | 31.70 | 32.18 | 5,169,661 | -0.02(-0.06%) |
Aug 08, 2017 | 31.43 | 32.42 | 31.43 | 32.20 | 8,538,157 | +0.57(+1.82%) |
Aug 07, 2017 | 31.98 | 32.00 | 31.17 | 31.62 | 5,615,005 | -0.41(-1.28%) |
Aug 04, 2017 | 31.87 | 32.43 | 31.77 | 32.03 | 5,318,109 | +0.17(+0.55%) |
Aug 03, 2017 | 32.37 | 32.55 | 31.62 | 31.86 | 6,823,362 | -0.46(-1.41%) |
Aug 02, 2017 | 32.49 | 32.96 | 32.15 | 32.31 | 4,202,854 | -0.47(-1.44%) |
Aug 01, 2017 | 32.64 | 32.87 | 32.44 | 32.79 | 5,008,504 | +0.12(+0.36%) |
Jul 31, 2017 | 33.74 | 33.93 | 32.51 | 32.67 | 8,699,124 | -1.23(-3.63%) |
Jul 28, 2017 | 34.42 | 34.79 | 33.83 | 33.90 | 8,740,317 | -0.47(-1.37%) |
Jul 27, 2017 | 32.77 | 34.64 | 32.22 | 34.37 | 12,392,113 | +1.56(+4.77%) |
Jul 26, 2017 | 32.92 | 33.11 | 32.42 | 32.81 | 5,275,253 | -0.05(-0.14%) |
Jul 25, 2017 | 32.84 | 33.28 | 32.66 | 32.85 | 6,424,700 | +0.50(+1.55%) |
Jul 24, 2017 | 32.30 | 32.57 | 31.98 | 32.35 | 5,588,947 | +0.07(+0.22%) |
Jul 21, 2017 | 31.79 | 32.72 | 31.72 | 32.28 | 9,052,663 | +0.50(+1.58%) |
Jul 20, 2017 | 32.22 | 32.47 | 31.70 | 31.78 | 8,276,805 | -0.29(-0.90%) |
Jul 19, 2017 | 31.47 | 32.09 | 31.27 | 32.06 | 7,547,579 | +0.70(+2.24%) |
Jul 18, 2017 | 32.07 | 32.18 | 30.99 | 31.36 | 4,198,691 | -0.52(-1.64%) |
Jul 17, 2017 | 31.77 | 32.29 | 31.67 | 31.88 | 4,333,328 | +0.15(+0.47%) |
Jul 14, 2017 | 31.90 | 32.06 | 31.52 | 31.73 | 3,766,710 | +0.09(+0.29%) |
Jul 13, 2017 | 31.29 | 31.69 | 31.19 | 31.64 | 5,591,628 | +0.24(+0.77%) |
Jul 12, 2017 | 31.54 | 31.65 | 31.05 | 31.40 | 9,668,620 | +0.10(+0.31%) |
Jul 11, 2017 | 30.80 | 31.42 | 30.59 | 31.30 | 7,789,743 | +0.58(+1.90%) |
Jul 10, 2017 | 30.20 | 30.81 | 30.00 | 30.72 | 7,926,849 | +0.59(+1.97%) |
Jul 07, 2017 | 30.10 | 30.23 | 29.48 | 30.12 | 10,713,856 | -0.13(-0.44%) |
Jul 06, 2017 | 30.80 | 31.07 | 30.17 | 30.26 | 10,686,313 | -0.41(-1.32%) |
Jul 05, 2017 | 30.28 | 30.87 | 29.83 | 30.66 | 13,134,759 | +0.02(+0.07%) |
Jul 03, 2017 | 30.89 | 31.18 | 30.07 | 30.64 | 13,123,711 | +0.59(+1.98%) |
Jun 30, 2017 | 30.42 | 30.59 | 30.01 | 30.05 | 7,580,026 | -0.22(-0.71%) |
Jun 29, 2017 | 30.30 | 30.54 | 29.93 | 30.26 | 9,507,261 | +0.13(+0.44%) |
Jun 28, 2017 | 30.08 | 30.59 | 29.93 | 30.13 | 7,785,789 | +0.25(+0.82%) |
Jun 27, 2017 | 29.98 | 30.16 | 29.45 | 29.88 | 13,188,564 | -0.04(-0.14%) |
Jun 26, 2017 | 29.06 | 30.07 | 28.62 | 29.92 | 10,936,398 | +1.11(+3.84%) |
Jun 23, 2017 | 26.98 | 28.85 | 26.82 | 28.82 | 14,976,636 | +2.13(+8.00%) |
Jun 22, 2017 | 26.24 | 26.95 | 25.78 | 26.68 | 19,695,946 | +0.62(+2.36%) |
Jun 21, 2017 | 26.89 | 26.89 | 25.45 | 26.07 | 20,634,664 | -0.82(-3.03%) |
Jun 20, 2017 | 27.47 | 27.47 | 26.43 | 26.88 | 20,662,044 | -0.56(-2.04%) |
Jun 19, 2017 | 28.47 | 28.80 | 27.12 | 27.44 | 43,267,524 | -2.70(-8.95%) |
Jun 16, 2017 | 29.73 | 30.31 | 29.64 | 30.14 | 6,761,471 | +0.55(+1.85%) |
Jun 15, 2017 | 29.30 | 29.77 | 29.29 | 29.59 | 3,918,358 | +0.09(+0.31%) |
Jun 14, 2017 | 29.54 | 29.70 | 29.08 | 29.50 | 4,278,601 | -0.20(-0.67%) |
Jun 13, 2017 | 29.19 | 29.70 | 28.97 | 29.70 | 5,773,026 | +0.57(+1.95%) |
Jun 12, 2017 | 29.40 | 29.52 | 28.74 | 29.13 | 3,230,233 | +0.16(+0.55%) |
Jun 09, 2017 | 28.29 | 29.12 | 28.25 | 28.97 | 8,430,989 | +0.82(+2.91%) |
Jun 08, 2017 | 28.27 | 27.26 | 28.15 | 5,505,402 | +0.69(+2.50%) | |
Jun 07, 2017 | 27.66 | 27.72 | 27.13 | 27.46 | 7,698,837 | -0.22(-0.78%) |
Jun 06, 2017 | 27.53 | 27.84 | 27.01 | 27.68 | 6,001,338 | +0.10(+0.37%) |
Jun 05, 2017 | 27.88 | 28.07 | 27.55 | 27.58 | 3,189,465 | -0.52(-1.86%) |
Jun 02, 2017 | 28.55 | 28.69 | 27.75 | 28.10 | 7,551,173 | -0.71(-2.46%) |