Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.39 | 32.64 | 32.06 | 32.15 | 1,824,245 | -0.07(-0.21%) |
Aug 30, 2017 | 32.14 | 32.31 | 31.95 | 32.22 | 898,667 | +0.07(+0.21%) |
Aug 29, 2017 | 32.87 | 33.01 | 32.14 | 32.15 | 1,231,125 | -1.01(-3.06%) |
Aug 28, 2017 | 32.36 | 33.17 | 32.35 | 33.17 | 1,501,443 | +0.87(+2.70%) |
Aug 25, 2017 | 32.83 | 32.93 | 32.26 | 32.30 | 3,034,189 | -0.53(-1.62%) |
Aug 24, 2017 | 32.64 | 32.87 | 32.49 | 32.83 | 929,274 | +0.25(+0.76%) |
Aug 23, 2017 | 32.34 | 32.73 | 32.34 | 32.58 | 869,650 | +0.20(+0.62%) |
Aug 22, 2017 | 32.71 | 32.71 | 32.20 | 32.38 | 1,560,844 | -0.19(-0.58%) |
Aug 21, 2017 | 32.26 | 32.65 | 32.26 | 32.57 | 864,913 | +0.46(+1.45%) |
Aug 18, 2017 | 32.15 | 32.32 | 31.84 | 32.11 | 817,774 | -0.16(-0.50%) |
Aug 17, 2017 | 32.78 | 32.93 | 32.24 | 32.27 | 814,276 | -0.64(-1.93%) |
Aug 16, 2017 | 32.89 | 33.17 | 32.78 | 32.90 | 1,295,914 | +0.02(+0.06%) |
Aug 15, 2017 | 32.75 | 32.96 | 32.71 | 32.88 | 1,053,082 | +0.09(+0.26%) |
Aug 14, 2017 | 32.44 | 32.98 | 32.37 | 32.80 | 1,888,977 | +0.75(+2.34%) |
Aug 11, 2017 | 32.23 | 32.53 | 32.02 | 32.05 | 1,181,635 | -0.33(-1.02%) |
Aug 10, 2017 | 32.48 | 32.71 | 32.36 | 32.38 | 1,498,858 | -0.33(-1.01%) |
Aug 09, 2017 | 32.78 | 33.06 | 32.55 | 32.71 | 870,554 | -0.26(-0.80%) |
Aug 08, 2017 | 33.09 | 33.28 | 32.89 | 32.98 | 1,385,386 | -0.11(-0.34%) |
Aug 07, 2017 | 32.75 | 33.20 | 32.47 | 33.09 | 2,256,749 | +0.44(+1.36%) |
Aug 04, 2017 | 32.34 | 32.85 | 32.29 | 32.65 | 2,807,146 | +0.45(+1.41%) |
Aug 03, 2017 | 31.70 | 32.69 | 31.70 | 32.19 | 3,404,592 | +0.97(+3.12%) |
Aug 02, 2017 | 31.79 | 31.95 | 30.97 | 31.22 | 2,112,634 | -0.66(-2.08%) |
Aug 01, 2017 | 31.60 | 32.21 | 31.47 | 31.88 | 1,186,765 | +0.47(+1.51%) |
Jul 31, 2017 | 31.28 | 31.75 | 31.04 | 31.41 | 1,827,878 | +0.18(+0.58%) |
Jul 28, 2017 | 31.16 | 31.28 | 30.62 | 31.23 | 1,465,816 | +0.09(+0.27%) |
Jul 27, 2017 | 31.73 | 31.73 | 30.89 | 31.14 | 1,174,144 | -0.50(-1.58%) |
Jul 26, 2017 | 32.14 | 32.17 | 31.37 | 31.64 | 1,067,160 | -0.46(-1.44%) |
Jul 25, 2017 | 31.78 | 32.37 | 31.74 | 32.11 | 1,305,233 | +0.36(+1.13%) |
Jul 24, 2017 | 32.07 | 32.11 | 31.55 | 31.75 | 1,177,036 | -0.29(-0.92%) |
Jul 21, 2017 | 32.01 | 32.25 | 31.91 | 32.04 | 678,708 | -0.11(-0.35%) |
Jul 20, 2017 | 32.16 | 32.36 | 31.96 | 32.15 | 1,050,246 | +0.17(+0.53%) |
Jul 19, 2017 | 31.29 | 32.09 | 31.27 | 31.98 | 1,774,253 | +0.67(+2.14%) |
Jul 18, 2017 | 31.39 | 31.59 | 31.08 | 31.31 | 2,387,057 | -0.12(-0.39%) |
Jul 17, 2017 | 31.95 | 32.00 | 31.40 | 31.43 | 1,316,896 | -0.51(-1.60%) |
Jul 14, 2017 | 31.47 | 32.12 | 31.46 | 31.95 | 1,021,836 | +0.44(+1.38%) |
Jul 13, 2017 | 31.47 | 31.58 | 31.23 | 31.51 | 920,177 | +0.16(+0.51%) |
Jul 12, 2017 | 31.00 | 31.45 | 30.83 | 31.35 | 1,781,339 | +0.80(+2.63%) |
Jul 11, 2017 | 30.84 | 30.84 | 30.10 | 30.55 | 1,440,684 | -0.08(-0.25%) |
Jul 10, 2017 | 30.65 | 30.90 | 30.49 | 30.62 | 963,386 | -0.23(-0.74%) |
Jul 07, 2017 | 30.46 | 30.93 | 30.40 | 30.85 | 568,475 | +0.37(+1.21%) |
Jul 06, 2017 | 30.74 | 30.90 | 30.40 | 30.48 | 1,203,677 | -0.42(-1.35%) |
Jul 05, 2017 | 31.23 | 31.23 | 30.73 | 30.90 | 1,318,583 | -0.32(-1.03%) |
Jul 03, 2017 | 30.82 | 31.26 | 30.82 | 31.22 | 710,475 | +0.52(+1.69%) |
Jun 30, 2017 | 30.55 | 30.86 | 30.35 | 30.70 | 1,359,427 | +0.15(+0.50%) |
Jun 29, 2017 | 30.46 | 30.68 | 30.35 | 30.55 | 1,274,738 | +0.07(+0.22%) |
Jun 28, 2017 | 30.53 | 30.65 | 30.23 | 30.48 | 1,370,008 | +0.17(+0.56%) |
Jun 27, 2017 | 30.12 | 30.41 | 29.99 | 30.31 | 1,181,452 | +0.16(+0.53%) |
Jun 26, 2017 | 30.02 | 30.51 | 29.77 | 30.15 | 1,099,560 | +0.23(+0.76%) |
Jun 23, 2017 | 29.58 | 29.98 | 29.30 | 29.92 | 2,169,830 | +0.35(+1.18%) |
Jun 22, 2017 | 29.26 | 29.83 | 29.05 | 29.57 | 1,458,746 | +0.28(+0.97%) |
Jun 21, 2017 | 29.07 | 29.35 | 28.77 | 29.29 | 1,066,647 | +0.20(+0.68%) |
Jun 20, 2017 | 28.91 | 29.23 | 28.83 | 29.09 | 887,161 | +0.09(+0.33%) |
Jun 19, 2017 | 28.37 | 29.11 | 28.17 | 28.99 | 2,119,794 | +0.61(+2.17%) |
Jun 16, 2017 | 28.14 | 28.39 | 27.99 | 28.38 | 1,371,846 | +0.26(+0.94%) |
Jun 15, 2017 | 28.18 | 28.24 | 27.84 | 28.11 | 685,823 | -0.37(-1.30%) |
Jun 14, 2017 | 28.38 | 28.53 | 28.18 | 28.48 | 832,058 | +0.06(+0.20%) |
Jun 13, 2017 | 28.65 | 28.72 | 28.10 | 28.43 | 914,179 | -0.23(-0.79%) |
Jun 12, 2017 | 28.08 | 28.68 | 28.06 | 28.65 | 1,288,469 | +0.56(+1.99%) |
Jun 09, 2017 | 28.12 | 28.43 | 27.91 | 28.10 | 1,634,569 | +0.05(+0.17%) |
Jun 08, 2017 | 28.14 | 28.41 | 27.95 | 28.05 | 1,008,935 | -0.12(-0.44%) |
Jun 07, 2017 | 28.43 | 28.56 | 28.07 | 28.17 | 1,451,104 | -0.24(-0.83%) |
Jun 06, 2017 | 28.62 | 28.71 | 28.26 | 28.41 | 1,075,462 | -0.29(-1.02%) |
Jun 05, 2017 | 29.17 | 29.17 | 28.61 | 28.70 | 725,649 | -0.59(-2.00%) |
Jun 02, 2017 | 28.97 | 29.29 | 28.92 | 29.29 | 801,289 | +0.34(+1.18%) |