Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.05 | 31.45 | 30.92 | 31.40 | 26,156,992 | +0.35(+1.14%) |
Aug 30, 2017 | 31.08 | 31.11 | 30.82 | 31.05 | 17,776,942 | +0.13(+0.41%) |
Aug 29, 2017 | 30.20 | 30.97 | 30.15 | 30.92 | 23,556,514 | +0.39(+1.29%) |
Aug 28, 2017 | 29.89 | 30.65 | 29.88 | 30.52 | 22,925,956 | +0.78(+2.61%) |
Aug 25, 2017 | 29.76 | 29.85 | 29.51 | 29.75 | 14,183,270 | +0.07(+0.23%) |
Aug 24, 2017 | 30.00 | 30.08 | 29.57 | 29.68 | 18,385,046 | -0.23(-0.76%) |
Aug 23, 2017 | 29.43 | 30.19 | 29.34 | 29.91 | 21,568,122 | +0.00(+0.00%) |
Aug 22, 2017 | 29.32 | 29.99 | 29.24 | 29.91 | 19,162,500 | +0.87(+3.01%) |
Aug 21, 2017 | 29.98 | 30.05 | 28.76 | 29.03 | 26,721,134 | -0.81(-2.70%) |
Aug 18, 2017 | 29.42 | 30.05 | 29.23 | 29.84 | 31,745,480 | +0.75(+2.57%) |
Aug 17, 2017 | 29.78 | 29.98 | 29.08 | 29.09 | 26,618,900 | -1.05(-3.49%) |
Aug 16, 2017 | 29.48 | 30.31 | 29.43 | 30.14 | 38,560,792 | +0.99(+3.40%) |
Aug 15, 2017 | 28.97 | 29.27 | 28.62 | 29.15 | 24,406,508 | +0.43(+1.51%) |
Aug 14, 2017 | 28.30 | 28.84 | 28.21 | 28.72 | 25,701,610 | +1.21(+4.39%) |
Aug 11, 2017 | 26.95 | 27.54 | 26.37 | 27.51 | 23,801,312 | +0.51(+1.89%) |
Aug 10, 2017 | 27.79 | 27.87 | 26.94 | 27.00 | 26,612,954 | -1.07(-3.81%) |
Aug 09, 2017 | 28.00 | 28.37 | 27.85 | 28.07 | 14,434,062 | -0.26(-0.90%) |
Aug 08, 2017 | 28.10 | 28.82 | 28.10 | 28.32 | 22,272,196 | +0.25(+0.87%) |
Aug 07, 2017 | 27.43 | 28.09 | 27.32 | 28.08 | 16,888,162 | +0.66(+2.40%) |
Aug 04, 2017 | 27.36 | 27.79 | 26.78 | 27.42 | 24,383,318 | +0.09(+0.32%) |
Aug 03, 2017 | 27.88 | 27.89 | 27.12 | 27.33 | 30,833,030 | -0.79(-2.79%) |
Aug 02, 2017 | 28.44 | 28.89 | 27.72 | 28.12 | 27,708,116 | +0.28(+1.02%) |
Aug 01, 2017 | 27.72 | 28.40 | 27.33 | 27.83 | 28,704,374 | +0.22(+0.78%) |
Jul 31, 2017 | 29.02 | 27.37 | 27.62 | 41,846,952 | -1.14(-3.96%) | |
Jul 28, 2017 | 29.42 | 29.44 | 28.44 | 28.76 | 32,434,596 | -0.94(-3.17%) |
Jul 27, 2017 | 29.73 | 30.74 | 29.13 | 29.70 | 39,670,168 | +0.42(+1.44%) |
Jul 26, 2017 | 29.32 | 29.51 | 29.15 | 29.28 | 26,858,246 | -0.09(-0.30%) |
Jul 25, 2017 | 30.25 | 30.28 | 29.12 | 29.37 | 52,130,836 | -1.74(-5.59%) |
Jul 24, 2017 | 31.43 | 31.44 | 30.94 | 31.10 | 17,729,132 | -0.33(-1.06%) |
Jul 21, 2017 | 31.33 | 31.53 | 31.05 | 31.44 | 21,531,386 | +0.01(+0.03%) |
Jul 20, 2017 | 31.45 | 30.86 | 31.43 | 23,599,050 | +0.18(+0.57%) | |
Jul 19, 2017 | 31.48 | 31.77 | 31.08 | 31.25 | 20,336,170 | -0.08(-0.25%) |
Jul 18, 2017 | 31.07 | 31.34 | 30.84 | 31.33 | 14,291,483 | +0.18(+0.57%) |
Jul 17, 2017 | 31.10 | 31.29 | 30.88 | 31.15 | 22,724,346 | -0.07(-0.22%) |
Jul 14, 2017 | 30.79 | 31.38 | 30.70 | 31.22 | 29,413,228 | +0.65(+2.12%) |
Jul 13, 2017 | 30.99 | 31.28 | 30.29 | 30.57 | 24,200,310 | -0.31(-1.02%) |
Jul 12, 2017 | 31.20 | 31.21 | 30.60 | 30.89 | 22,655,812 | +0.08(+0.25%) |
Jul 11, 2017 | 30.00 | 30.82 | 29.96 | 30.81 | 29,031,296 | +0.85(+2.85%) |
Jul 10, 2017 | 29.62 | 30.04 | 29.22 | 29.95 | 25,360,534 | +0.29(+0.99%) |
Jul 07, 2017 | 29.68 | 29.95 | 29.44 | 29.66 | 22,423,880 | +0.10(+0.33%) |
Jul 06, 2017 | 29.40 | 29.94 | 29.39 | 29.56 | 27,633,494 | -0.40(-1.34%) |
Jul 05, 2017 | 29.02 | 30.01 | 29.02 | 29.96 | 41,168,676 | +1.35(+4.70%) |
Jul 03, 2017 | 29.55 | 29.71 | 28.05 | 28.62 | 37,500,608 | -0.71(-2.41%) |
Jun 30, 2017 | 31.55 | 31.58 | 29.18 | 29.33 | 74,613,000 | -1.58(-5.12%) |
Jun 29, 2017 | 31.71 | 31.81 | 30.09 | 30.91 | 54,874,292 | -0.76(-2.39%) |
Jun 28, 2017 | 31.50 | 31.70 | 30.88 | 31.66 | 28,904,132 | +0.57(+1.83%) |
Jun 27, 2017 | 31.93 | 32.08 | 31.05 | 31.09 | 33,817,072 | -0.82(-2.58%) |
Jun 26, 2017 | 31.87 | 32.37 | 31.38 | 31.92 | 35,370,652 | +0.76(+2.43%) |
Jun 23, 2017 | 31.07 | 31.16 | 46,148,508 | -0.16(-0.50%) | ||
Jun 22, 2017 | 31.47 | 31.82 | 31.19 | 31.32 | 23,469,946 | -0.12(-0.37%) |
Jun 21, 2017 | 30.62 | 31.58 | 30.50 | 31.44 | 31,125,464 | +1.16(+3.83%) |
Jun 20, 2017 | 30.84 | 31.01 | 30.18 | 30.28 | 26,261,050 | -0.36(-1.19%) |
Jun 19, 2017 | 29.96 | 30.69 | 29.79 | 30.64 | 25,362,486 | +1.32(+4.49%) |
Jun 16, 2017 | 30.08 | 30.45 | 29.29 | 29.33 | 43,662,068 | -0.69(-2.29%) |
Jun 15, 2017 | 29.93 | 30.42 | 29.54 | 30.01 | 34,280,272 | -0.49(-1.61%) |
Jun 14, 2017 | 31.21 | 31.22 | 30.30 | 30.50 | 29,441,880 | -0.47(-1.52%) |
Jun 13, 2017 | 31.18 | 31.66 | 30.22 | 30.98 | 34,379,104 | +0.33(+1.09%) |
Jun 12, 2017 | 29.52 | 31.12 | 28.69 | 30.64 | 47,388,044 | +0.59(+1.96%) |
Jun 09, 2017 | 32.09 | 32.34 | 29.02 | 30.05 | 54,029,832 | -1.82(-5.70%) |
Jun 08, 2017 | 32.25 | 32.27 | 31.31 | 31.87 | 29,685,882 | -0.05(-0.15%) |
Jun 07, 2017 | 31.13 | 31.97 | 31.13 | 31.92 | 33,224,172 | +0.91(+2.95%) |
Jun 06, 2017 | 30.49 | 31.20 | 30.32 | 31.01 | 33,727,300 | +0.35(+1.15%) |
Jun 05, 2017 | 30.74 | 31.19 | 30.51 | 30.65 | 24,798,374 | +0.00(+0.00%) |
Jun 02, 2017 | 30.25 | 30.82 | 29.98 | 30.65 | 20,574,030 | +0.44(+1.46%) |