Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.43 | 26.53 | 26.29 | 26.36 | 3,701,839 | -0.10(-0.39%) |
Aug 30, 2017 | 26.50 | 26.67 | 26.44 | 26.46 | 2,828,495 | -0.09(-0.36%) |
Aug 29, 2017 | 26.60 | 26.81 | 26.42 | 26.56 | 3,083,544 | -0.07(-0.26%) |
Aug 28, 2017 | 26.92 | 27.02 | 26.48 | 26.63 | 3,720,997 | -0.25(-0.93%) |
Aug 25, 2017 | 26.97 | 27.40 | 26.84 | 26.88 | 5,912,860 | -0.64(-2.34%) |
Aug 24, 2017 | 27.11 | 27.74 | 26.46 | 27.52 | 12,325,003 | -1.57(-5.40%) |
Aug 23, 2017 | 29.40 | 29.52 | 29.07 | 29.09 | 3,112,156 | -0.39(-1.34%) |
Aug 22, 2017 | 29.14 | 29.52 | 29.07 | 29.48 | 2,017,825 | +0.39(+1.33%) |
Aug 21, 2017 | 29.28 | 29.33 | 29.09 | 29.10 | 2,717,609 | -0.14(-0.47%) |
Aug 18, 2017 | 29.12 | 29.37 | 29.01 | 29.23 | 2,078,385 | +0.20(+0.68%) |
Aug 17, 2017 | 29.33 | 29.43 | 29.02 | 29.04 | 2,121,833 | -0.42(-1.43%) |
Aug 16, 2017 | 29.36 | 29.56 | 29.35 | 29.46 | 1,274,556 | +0.09(+0.32%) |
Aug 15, 2017 | 29.52 | 29.54 | 29.24 | 29.36 | 1,592,067 | -0.15(-0.52%) |
Aug 14, 2017 | 29.28 | 29.61 | 29.24 | 29.52 | 1,596,073 | +0.35(+1.21%) |
Aug 11, 2017 | 28.90 | 29.36 | 28.79 | 29.16 | 1,457,667 | +0.30(+1.04%) |
Aug 10, 2017 | 28.71 | 29.10 | 28.68 | 28.86 | 1,789,814 | +0.04(+0.15%) |
Aug 09, 2017 | 28.87 | 28.94 | 28.70 | 28.82 | 2,115,478 | -0.04(-0.15%) |
Aug 08, 2017 | 29.29 | 29.29 | 28.78 | 28.86 | 2,129,955 | -0.46(-1.58%) |
Aug 07, 2017 | 28.94 | 29.34 | 28.94 | 29.33 | 2,033,078 | +0.45(+1.57%) |
Aug 04, 2017 | 29.16 | 29.16 | 28.82 | 28.87 | 1,425,812 | -0.22(-0.77%) |
Aug 03, 2017 | 29.30 | 29.49 | 29.07 | 29.10 | 1,491,662 | -0.20(-0.67%) |
Aug 02, 2017 | 29.26 | 29.40 | 28.96 | 29.29 | 1,297,129 | +0.02(+0.06%) |
Aug 01, 2017 | 29.35 | 29.36 | 28.88 | 29.28 | 1,810,503 | -0.03(-0.09%) |
Jul 31, 2017 | 29.29 | 29.45 | 29.13 | 29.30 | 2,097,945 | +0.02(+0.06%) |
Jul 28, 2017 | 29.41 | 29.45 | 29.21 | 29.29 | 1,156,813 | -0.15(-0.52%) |
Jul 27, 2017 | 29.16 | 29.45 | 29.09 | 29.44 | 1,774,226 | +0.27(+0.94%) |
Jul 26, 2017 | 29.23 | 29.51 | 29.08 | 29.16 | 3,267,370 | -0.09(-0.29%) |
Jul 25, 2017 | 28.64 | 29.26 | 28.49 | 29.25 | 2,839,649 | +0.69(+2.40%) |
Jul 24, 2017 | 28.47 | 28.63 | 28.45 | 28.56 | 2,201,992 | +0.07(+0.24%) |
Jul 21, 2017 | 28.17 | 28.50 | 28.17 | 28.50 | 1,201,411 | +0.26(+0.91%) |
Jul 20, 2017 | 28.01 | 28.37 | 27.97 | 28.24 | 2,025,615 | +0.27(+0.95%) |
Jul 19, 2017 | 28.18 | 28.26 | 27.82 | 27.97 | 5,016,989 | -0.18(-0.64%) |
Jul 18, 2017 | 28.46 | 28.56 | 28.10 | 28.15 | 1,400,125 | -0.31(-1.08%) |
Jul 17, 2017 | 28.15 | 28.48 | 28.02 | 28.46 | 1,859,102 | +0.31(+1.10%) |
Jul 14, 2017 | 28.10 | 28.22 | 28.02 | 28.15 | 1,574,700 | +0.10(+0.37%) |
Jul 13, 2017 | 27.91 | 28.08 | 27.80 | 28.05 | 1,916,075 | +0.22(+0.80%) |
Jul 12, 2017 | 27.86 | 28.04 | 27.72 | 27.83 | 2,141,881 | +0.08(+0.28%) |
Jul 11, 2017 | 27.79 | 27.90 | 27.52 | 27.75 | 2,429,718 | -0.10(-0.37%) |
Jul 10, 2017 | 28.29 | 28.36 | 27.85 | 27.85 | 2,731,640 | -0.47(-1.66%) |
Jul 07, 2017 | 28.35 | 28.44 | 28.20 | 28.32 | 1,686,083 | +0.04(+0.15%) |
Jul 06, 2017 | 28.71 | 28.83 | 28.26 | 28.28 | 2,086,185 | -0.49(-1.72%) |
Jul 05, 2017 | 29.14 | 29.14 | 28.71 | 28.77 | 1,901,696 | -0.36(-1.23%) |
Jul 03, 2017 | 29.23 | 29.47 | 29.13 | 29.13 | 1,270,422 | +0.03(+0.12%) |
Jun 30, 2017 | 29.05 | 29.35 | 29.05 | 29.10 | 2,633,882 | +0.13(+0.44%) |
Jun 29, 2017 | 29.08 | 29.29 | 28.82 | 28.97 | 2,365,305 | -0.21(-0.73%) |
Jun 28, 2017 | 29.40 | 29.56 | 29.12 | 29.18 | 1,996,974 | +0.05(+0.18%) |
Jun 27, 2017 | 29.56 | 29.82 | 29.12 | 29.13 | 2,453,411 | -0.55(-1.87%) |
Jun 26, 2017 | 29.93 | 30.10 | 29.67 | 29.69 | 1,721,122 | -0.12(-0.40%) |
Jun 23, 2017 | 29.32 | 30.15 | 29.32 | 29.81 | 9,014,856 | +0.44(+1.51%) |
Jun 22, 2017 | 29.03 | 29.60 | 28.84 | 29.36 | 4,734,112 | +0.36(+1.24%) |
Jun 21, 2017 | 28.93 | 29.03 | 28.62 | 29.00 | 2,830,753 | +0.05(+0.18%) |
Jun 20, 2017 | 29.29 | 29.29 | 28.92 | 28.95 | 2,591,948 | -0.35(-1.19%) |
Jun 19, 2017 | 29.00 | 29.34 | 28.54 | 29.30 | 2,758,461 | +0.34(+1.18%) |
Jun 16, 2017 | 29.64 | 29.66 | 28.57 | 28.96 | 4,808,753 | -0.55(-1.88%) |
Jun 15, 2017 | 29.77 | 29.80 | 29.41 | 29.52 | 2,669,003 | -0.10(-0.35%) |
Jun 14, 2017 | 29.73 | 29.99 | 29.47 | 29.62 | 1,820,019 | +0.03(+0.12%) |
Jun 13, 2017 | 29.64 | 29.73 | 29.41 | 29.58 | 2,037,239 | -0.04(-0.14%) |
Jun 12, 2017 | 29.70 | 29.89 | 29.48 | 29.63 | 1,937,723 | -0.03(-0.11%) |
Jun 09, 2017 | 29.24 | 29.72 | 29.20 | 29.66 | 2,339,542 | +0.50(+1.73%) |
Jun 08, 2017 | 29.86 | 29.00 | 29.16 | 2,765,314 | -0.68(-2.29%) | |
Jun 07, 2017 | 29.44 | 29.85 | 29.44 | 29.84 | 2,372,029 | +0.41(+1.39%) |
Jun 06, 2017 | 29.15 | 29.44 | 29.09 | 29.43 | 2,178,961 | +0.29(+1.00%) |
Jun 05, 2017 | 29.06 | 29.19 | 28.89 | 29.14 | 1,305,293 | +0.04(+0.15%) |
Jun 02, 2017 | 29.01 | 29.13 | 28.92 | 29.10 | 2,312,108 | +0.17(+0.59%) |