Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.62 | 29.94 | 29.62 | 29.92 | 3,975,577 | +0.36(+1.23%) |
Aug 30, 2017 | 29.60 | 29.64 | 29.46 | 29.56 | 3,994,878 | +0.31(+1.07%) |
Aug 29, 2017 | 29.13 | 29.30 | 29.06 | 29.25 | 3,308,434 | -0.10(-0.35%) |
Aug 28, 2017 | 29.54 | 29.56 | 29.21 | 29.35 | 3,201,439 | -0.01(-0.03%) |
Aug 25, 2017 | 29.42 | 29.51 | 29.35 | 29.36 | 2,210,438 | +0.01(+0.03%) |
Aug 24, 2017 | 29.48 | 29.54 | 29.30 | 29.35 | 4,366,189 | +0.10(+0.36%) |
Aug 23, 2017 | 29.27 | 29.31 | 29.14 | 29.25 | 3,459,311 | +0.14(+0.49%) |
Aug 22, 2017 | 28.90 | 29.13 | 28.89 | 29.10 | 2,608,465 | +0.33(+1.16%) |
Aug 21, 2017 | 28.82 | 28.87 | 28.71 | 28.77 | 2,758,563 | -0.05(-0.18%) |
Aug 18, 2017 | 28.98 | 28.99 | 28.79 | 28.82 | 3,307,749 | -0.22(-0.77%) |
Aug 17, 2017 | 29.33 | 29.39 | 29.03 | 29.04 | 3,777,088 | -0.14(-0.48%) |
Aug 16, 2017 | 29.24 | 29.28 | 29.13 | 29.19 | 2,704,308 | +0.22(+0.74%) |
Aug 15, 2017 | 29.04 | 29.11 | 28.93 | 28.97 | 2,981,899 | -0.04(-0.15%) |
Aug 14, 2017 | 28.98 | 29.07 | 28.95 | 29.01 | 2,332,352 | +0.16(+0.57%) |
Aug 11, 2017 | 28.86 | 29.05 | 28.72 | 28.85 | 3,131,650 | -0.08(-0.28%) |
Aug 10, 2017 | 29.27 | 29.30 | 28.92 | 28.93 | 4,313,242 | -0.47(-1.59%) |
Aug 09, 2017 | 29.40 | 29.45 | 29.21 | 29.40 | 4,386,124 | -0.09(-0.30%) |
Aug 08, 2017 | 29.56 | 29.62 | 29.47 | 29.49 | 3,093,652 | -0.11(-0.37%) |
Aug 07, 2017 | 29.67 | 29.72 | 29.54 | 29.60 | 3,685,013 | -0.17(-0.57%) |
Aug 04, 2017 | 29.82 | 29.89 | 29.71 | 29.77 | 3,371,445 | -0.12(-0.39%) |
Aug 03, 2017 | 30.05 | 30.06 | 29.79 | 29.89 | 3,946,485 | -0.04(-0.15%) |
Aug 02, 2017 | 29.89 | 29.99 | 29.79 | 29.93 | 2,471,748 | +0.10(+0.34%) |
Aug 01, 2017 | 29.99 | 30.04 | 29.81 | 29.83 | 3,328,362 | +0.07(+0.22%) |
Jul 31, 2017 | 29.96 | 30.01 | 29.72 | 29.76 | 7,252,475 | -0.30(-1.00%) |
Jul 28, 2017 | 29.59 | 30.09 | 29.59 | 30.06 | 8,486,406 | +0.13(+0.44%) |
Jul 27, 2017 | 29.90 | 29.96 | 29.75 | 29.93 | 5,000,737 | -0.07(-0.24%) |
Jul 26, 2017 | 30.42 | 30.47 | 29.96 | 30.00 | 6,334,119 | -0.82(-2.65%) |
Jul 25, 2017 | 30.96 | 31.00 | 30.71 | 30.82 | 4,599,625 | -0.21(-0.66%) |
Jul 24, 2017 | 30.90 | 31.07 | 30.87 | 31.02 | 4,071,650 | -0.31(-0.98%) |
Jul 21, 2017 | 31.43 | 31.46 | 31.12 | 31.33 | 3,104,301 | -0.08(-0.26%) |
Jul 20, 2017 | 31.35 | 31.54 | 31.35 | 31.41 | 4,029,345 | +0.26(+0.82%) |
Jul 19, 2017 | 31.29 | 31.44 | 31.14 | 31.16 | 2,411,418 | -0.01(-0.02%) |
Jul 18, 2017 | 31.05 | 31.17 | 30.97 | 31.16 | 2,560,052 | +0.12(+0.40%) |
Jul 17, 2017 | 31.34 | 31.38 | 30.93 | 31.04 | 3,164,009 | -0.36(-1.15%) |
Jul 14, 2017 | 31.36 | 31.49 | 31.29 | 31.40 | 2,738,390 | +0.18(+0.59%) |
Jul 13, 2017 | 31.25 | 31.34 | 31.05 | 31.22 | 2,872,660 | -0.01(-0.05%) |
Jul 12, 2017 | 31.27 | 31.41 | 31.22 | 31.23 | 2,527,112 | +0.37(+1.21%) |
Jul 11, 2017 | 30.85 | 30.96 | 30.70 | 30.86 | 2,515,859 | -0.15(-0.47%) |
Jul 10, 2017 | 30.96 | 31.10 | 30.93 | 31.00 | 2,293,060 | -0.04(-0.12%) |
Jul 07, 2017 | 31.02 | 31.09 | 30.92 | 31.04 | 2,020,341 | +0.00(+0.00%) |
Jul 06, 2017 | 30.97 | 31.09 | 30.81 | 31.04 | 3,786,880 | -0.29(-0.94%) |
Jul 05, 2017 | 31.11 | 31.35 | 31.05 | 31.33 | 4,416,481 | -0.08(-0.26%) |
Jul 03, 2017 | 31.34 | 31.46 | 31.30 | 31.41 | 1,933,614 | -0.26(-0.81%) |
Jun 30, 2017 | 31.70 | 31.80 | 31.54 | 31.67 | 2,264,574 | -0.10(-0.32%) |
Jun 29, 2017 | 31.99 | 31.99 | 31.60 | 31.77 | 4,154,987 | -0.32(-1.01%) |
Jun 28, 2017 | 32.29 | 32.33 | 32.02 | 32.10 | 2,824,868 | -0.15(-0.48%) |
Jun 27, 2017 | 32.35 | 32.39 | 32.22 | 32.25 | 2,712,396 | -0.12(-0.36%) |
Jun 26, 2017 | 32.49 | 32.64 | 32.35 | 32.37 | 2,974,279 | -0.16(-0.50%) |
Jun 23, 2017 | 32.49 | 32.59 | 32.39 | 32.53 | 2,697,314 | +0.10(+0.29%) |
Jun 22, 2017 | 32.24 | 32.64 | 32.23 | 32.44 | 3,787,070 | +0.40(+1.24%) |
Jun 21, 2017 | 31.78 | 32.04 | 31.74 | 32.04 | 4,282,636 | +0.18(+0.55%) |
Jun 20, 2017 | 32.10 | 32.13 | 31.80 | 31.86 | 4,765,734 | -0.29(-0.91%) |
Jun 19, 2017 | 32.13 | 32.27 | 32.11 | 32.16 | 3,316,899 | -0.03(-0.09%) |
Jun 16, 2017 | 32.08 | 32.24 | 31.96 | 32.19 | 2,614,691 | +0.29(+0.90%) |
Jun 15, 2017 | 31.77 | 31.99 | 31.69 | 31.90 | 2,890,373 | -0.14(-0.44%) |
Jun 14, 2017 | 31.99 | 32.19 | 31.97 | 32.04 | 4,427,581 | +0.24(+0.74%) |
Jun 13, 2017 | 31.85 | 31.94 | 31.77 | 31.80 | 2,919,752 | -0.05(-0.16%) |
Jun 12, 2017 | 31.96 | 31.93 | 31.69 | 31.85 | 3,497,482 | -0.10(-0.32%) |
Jun 09, 2017 | 31.88 | 32.12 | 31.85 | 31.96 | 4,322,314 | -0.21(-0.64%) |
Jun 08, 2017 | 32.27 | 32.38 | 32.08 | 32.16 | 3,516,216 | -0.14(-0.43%) |
Jun 07, 2017 | 32.35 | 32.40 | 32.12 | 32.30 | 3,421,322 | -0.03(-0.09%) |
Jun 06, 2017 | 32.46 | 32.52 | 32.29 | 32.33 | 3,644,012 | -0.11(-0.34%) |
Jun 05, 2017 | 32.46 | 32.53 | 32.30 | 32.44 | 2,237,231 | -0.15(-0.45%) |
Jun 02, 2017 | 32.56 | 32.64 | 32.45 | 32.59 | 2,575,617 | +0.06(+0.18%) |