Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.04 | 30.75 | 30.04 | 30.67 | 4,455,369 | +0.68(+2.28%) |
Aug 30, 2017 | 29.57 | 30.04 | 29.52 | 29.98 | 2,717,909 | +0.22(+0.74%) |
Aug 29, 2017 | 29.57 | 29.84 | 29.41 | 29.76 | 4,176,980 | +0.03(+0.09%) |
Aug 28, 2017 | 29.90 | 30.05 | 29.65 | 29.73 | 2,901,369 | -0.14(-0.46%) |
Aug 25, 2017 | 29.82 | 30.12 | 29.77 | 29.87 | 3,644,003 | +0.11(+0.37%) |
Aug 24, 2017 | 29.79 | 29.98 | 29.65 | 29.76 | 4,617,046 | +0.00(+0.00%) |
Aug 23, 2017 | 29.32 | 29.84 | 29.19 | 29.76 | 4,052,159 | +0.47(+1.59%) |
Aug 22, 2017 | 28.91 | 29.38 | 28.91 | 29.30 | 4,849,538 | +0.44(+1.52%) |
Aug 21, 2017 | 29.30 | 29.38 | 28.78 | 28.86 | 5,445,284 | -0.44(-1.50%) |
Aug 18, 2017 | 29.35 | 29.43 | 29.08 | 29.30 | 4,333,553 | -0.08(-0.28%) |
Aug 17, 2017 | 29.52 | 29.65 | 29.32 | 29.38 | 5,052,619 | -0.08(-0.28%) |
Aug 16, 2017 | 29.87 | 29.90 | 29.30 | 29.46 | 3,786,424 | -0.19(-0.65%) |
Aug 15, 2017 | 30.20 | 30.28 | 29.52 | 29.65 | 8,614,350 | -0.68(-2.26%) |
Aug 14, 2017 | 30.50 | 30.75 | 30.31 | 30.34 | 3,569,234 | +0.00(+0.00%) |
Aug 11, 2017 | 30.47 | 30.62 | 30.31 | 30.34 | 2,129,223 | -0.19(-0.63%) |
Aug 10, 2017 | 30.94 | 31.13 | 30.47 | 30.53 | 2,421,066 | -0.36(-1.15%) |
Aug 09, 2017 | 30.69 | 31.18 | 30.53 | 30.88 | 2,105,837 | +0.29(+0.94%) |
Aug 08, 2017 | 31.11 | 31.40 | 30.52 | 30.60 | 6,470,601 | -1.05(-3.31%) |
Aug 07, 2017 | 31.83 | 31.88 | 31.62 | 31.64 | 2,437,608 | -0.11(-0.34%) |
Aug 04, 2017 | 32.02 | 32.05 | 31.73 | 31.75 | 2,906,562 | -0.16(-0.51%) |
Aug 03, 2017 | 32.32 | 32.32 | 31.91 | 31.91 | 2,772,486 | -0.40(-1.25%) |
Aug 02, 2017 | 32.26 | 32.34 | 32.17 | 32.32 | 2,112,521 | +0.08(+0.25%) |
Aug 01, 2017 | 32.26 | 32.40 | 32.18 | 32.24 | 3,192,637 | +0.00(+0.00%) |
Jul 31, 2017 | 32.18 | 32.28 | 32.05 | 32.24 | 2,546,335 | +0.05(+0.17%) |
Jul 28, 2017 | 32.15 | 32.29 | 32.05 | 32.18 | 2,626,666 | +0.03(+0.08%) |
Jul 27, 2017 | 32.26 | 32.34 | 32.09 | 32.15 | 2,606,056 | -0.08(-0.25%) |
Jul 26, 2017 | 32.37 | 32.42 | 32.18 | 32.24 | 2,552,280 | +0.03(+0.08%) |
Jul 25, 2017 | 32.24 | 32.37 | 32.15 | 32.21 | 3,038,658 | +0.08(+0.25%) |
Jul 24, 2017 | 32.13 | 32.20 | 32.00 | 32.13 | 2,448,039 | +0.16(+0.50%) |
Jul 21, 2017 | 32.10 | 32.26 | 31.98 | 31.97 | 3,090,557 | -0.13(-0.42%) |
Jul 20, 2017 | 32.50 | 32.10 | 32.10 | 3,924,945 | -0.40(-1.24%) | |
Jul 19, 2017 | 32.45 | 32.58 | 32.37 | 32.50 | 2,121,689 | +0.05(+0.17%) |
Jul 18, 2017 | 32.50 | 32.56 | 32.32 | 32.45 | 2,754,777 | +0.03(+0.08%) |
Jul 17, 2017 | 32.40 | 32.56 | 32.37 | 32.42 | 2,190,353 | +0.05(+0.17%) |
Jul 14, 2017 | 32.13 | 32.42 | 32.07 | 32.37 | 2,524,530 | +0.27(+0.84%) |
Jul 13, 2017 | 32.07 | 32.13 | 31.94 | 32.10 | 1,934,856 | +0.00(+0.00%) |
Jul 12, 2017 | 32.05 | 32.18 | 31.95 | 32.10 | 3,134,204 | +0.16(+0.50%) |
Jul 11, 2017 | 31.86 | 31.94 | 31.71 | 31.94 | 2,317,394 | +0.05(+0.17%) |
Jul 10, 2017 | 32.05 | 32.10 | 31.78 | 31.89 | 3,878,257 | -0.16(-0.50%) |
Jul 07, 2017 | 31.89 | 32.11 | 31.64 | 32.05 | 5,637,238 | +0.05(+0.17%) |
Jul 06, 2017 | 32.18 | 32.40 | 31.89 | 31.99 | 8,470,380 | +0.03(+0.08%) |
Jul 05, 2017 | 32.37 | 32.37 | 31.97 | 31.97 | 10,746,969 | -0.40(-1.24%) |
Jul 03, 2017 | 32.15 | 32.48 | 32.10 | 32.37 | 3,753,606 | +0.24(+0.75%) |
Jun 30, 2017 | 31.97 | 32.15 | 31.83 | 32.13 | 8,353,604 | +0.40(+1.27%) |
Jun 29, 2017 | 31.75 | 32.05 | 31.67 | 31.73 | 5,370,782 | +0.11(+0.34%) |
Jun 28, 2017 | 31.13 | 31.81 | 31.13 | 31.62 | 3,952,405 | +0.48(+1.55%) |
Jun 27, 2017 | 31.38 | 31.56 | 31.11 | 31.13 | 4,758,579 | -0.27(-0.86%) |
Jun 26, 2017 | 30.89 | 31.40 | 30.81 | 31.40 | 8,371,270 | +0.59(+1.92%) |
Jun 23, 2017 | 30.17 | 30.84 | 30.13 | 30.81 | 4,101,474 | +0.73(+2.41%) |
Jun 22, 2017 | 29.82 | 30.19 | 29.76 | 30.09 | 3,680,644 | +0.38(+1.27%) |
Jun 21, 2017 | 30.01 | 30.22 | 29.71 | 29.71 | 7,063,411 | -0.30(-0.98%) |
Jun 20, 2017 | 30.60 | 30.60 | 29.68 | 30.01 | 7,955,777 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.35 | 30.73 | 30.87 | 2,012,487 | -0.24(-0.78%) |
Jun 16, 2017 | 30.76 | 31.21 | 30.68 | 31.11 | 3,251,603 | +0.43(+1.40%) |
Jun 15, 2017 | 30.97 | 31.20 | 30.60 | 30.68 | 4,100,189 | -0.46(-1.47%) |
Jun 14, 2017 | 31.81 | 31.81 | 31.13 | 31.13 | 3,667,786 | -0.67(-2.11%) |
Jun 13, 2017 | 31.89 | 31.91 | 31.73 | 31.81 | 2,210,457 | +0.00(+0.00%) |
Jun 12, 2017 | 31.99 | 32.10 | 31.64 | 31.81 | 2,523,887 | +0.00(+0.00%) |
Jun 09, 2017 | 31.62 | 31.91 | 31.54 | 31.81 | 2,892,863 | +0.30(+0.94%) |
Jun 08, 2017 | 31.64 | 31.85 | 31.48 | 31.51 | 4,984,653 | -0.24(-0.76%) |
Jun 07, 2017 | 32.07 | 32.40 | 31.73 | 31.75 | 4,347,139 | -0.46(-1.42%) |
Jun 06, 2017 | 32.05 | 32.32 | 32.02 | 32.21 | 3,603,330 | +0.11(+0.33%) |
Jun 05, 2017 | 31.86 | 32.21 | 31.86 | 32.10 | 2,755,640 | +0.03(+0.08%) |
Jun 02, 2017 | 32.21 | 32.32 | 32.05 | 32.07 | 3,369,098 | -0.19(-0.58%) |