Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.85 | 33.28 | 32.82 | 33.10 | 9,376,731 | +0.40(+1.23%) |
Aug 30, 2017 | 32.20 | 32.94 | 32.16 | 32.70 | 9,046,852 | +0.45(+1.39%) |
Aug 29, 2017 | 31.59 | 32.36 | 31.54 | 32.25 | 7,769,278 | +0.36(+1.12%) |
Aug 28, 2017 | 31.84 | 31.98 | 31.76 | 31.89 | 5,539,477 | +0.12(+0.37%) |
Aug 25, 2017 | 32.05 | 32.13 | 31.66 | 31.77 | 7,515,019 | -0.18(-0.57%) |
Aug 24, 2017 | 31.94 | 32.10 | 31.62 | 31.96 | 6,305,928 | -0.01(-0.03%) |
Aug 23, 2017 | 31.72 | 32.05 | 31.62 | 31.97 | 6,905,187 | +0.07(+0.23%) |
Aug 22, 2017 | 31.49 | 31.89 | 31.44 | 31.89 | 6,742,532 | +0.52(+1.66%) |
Aug 21, 2017 | 32.19 | 32.19 | 31.23 | 31.37 | 8,939,520 | -0.49(-1.55%) |
Aug 18, 2017 | 31.91 | 32.20 | 31.84 | 31.87 | 9,547,134 | -0.06(-0.20%) |
Aug 17, 2017 | 32.53 | 32.53 | 31.88 | 31.93 | 7,311,480 | -0.47(-1.44%) |
Aug 16, 2017 | 32.28 | 32.51 | 32.13 | 32.40 | 4,340,621 | +0.10(+0.31%) |
Aug 15, 2017 | 32.29 | 32.45 | 32.18 | 32.30 | 5,008,076 | +0.05(+0.14%) |
Aug 14, 2017 | 32.47 | 32.48 | 31.96 | 32.25 | 7,850,203 | +0.14(+0.43%) |
Aug 11, 2017 | 32.21 | 32.36 | 31.85 | 32.11 | 8,455,253 | +0.05(+0.17%) |
Aug 10, 2017 | 32.94 | 32.97 | 32.01 | 32.06 | 13,680,023 | -1.00(-3.02%) |
Aug 09, 2017 | 33.10 | 33.19 | 32.73 | 33.06 | 8,609,488 | -0.26(-0.77%) |
Aug 08, 2017 | 32.95 | 33.57 | 32.88 | 33.31 | 10,532,713 | +0.23(+0.69%) |
Aug 07, 2017 | 32.63 | 33.12 | 32.42 | 33.08 | 5,872,219 | +0.45(+1.38%) |
Aug 04, 2017 | 32.72 | 32.57 | 32.64 | 5,656,402 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.96 | 32.97 | 32.59 | 32.72 | 6,249,921 | -0.17(-0.53%) |
Aug 02, 2017 | 32.70 | 32.94 | 32.45 | 32.89 | 7,077,181 | -0.01(-0.03%) |
Aug 01, 2017 | 32.82 | 33.00 | 32.75 | 32.90 | 5,111,356 | +0.16(+0.50%) |
Jul 31, 2017 | 33.07 | 33.10 | 32.68 | 32.74 | 6,797,532 | -0.19(-0.58%) |
Jul 28, 2017 | 33.06 | 33.18 | 32.74 | 32.93 | 8,354,581 | -0.21(-0.64%) |
Jul 27, 2017 | 33.98 | 34.14 | 32.56 | 33.14 | 16,686,279 | -0.80(-2.35%) |
Jul 26, 2017 | 33.31 | 33.96 | 33.31 | 33.94 | 12,338,517 | +0.66(+1.98%) |
Jul 25, 2017 | 33.29 | 33.43 | 33.04 | 33.28 | 7,093,347 | -0.05(-0.17%) |
Jul 24, 2017 | 33.40 | 33.65 | 33.19 | 33.33 | 14,232,275 | -0.21(-0.63%) |
Jul 21, 2017 | 33.17 | 33.81 | 33.04 | 33.54 | 24,254,256 | -0.52(-1.53%) |
Jul 20, 2017 | 34.33 | 33.90 | 34.06 | 19,114,884 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.85 | 34.14 | 33.62 | 33.97 | 9,614,118 | +0.26(+0.76%) |
Jul 18, 2017 | 33.84 | 33.84 | 33.51 | 33.72 | 13,941,538 | -0.23(-0.67%) |
Jul 17, 2017 | 33.93 | 34.06 | 33.51 | 33.95 | 8,934,608 | -0.03(-0.08%) |
Jul 14, 2017 | 33.82 | 34.08 | 33.74 | 33.97 | 10,598,446 | +0.53(+1.59%) |
Jul 13, 2017 | 33.54 | 34.02 | 33.22 | 33.44 | 14,086,405 | +0.43(+1.30%) |
Jul 12, 2017 | 32.55 | 33.17 | 32.55 | 33.01 | 14,666,020 | +0.77(+2.39%) |
Jul 11, 2017 | 32.04 | 32.48 | 31.97 | 32.24 | 9,229,230 | +0.14(+0.43%) |
Jul 10, 2017 | 31.44 | 32.20 | 31.41 | 32.10 | 9,535,345 | +0.74(+2.37%) |
Jul 07, 2017 | 31.17 | 31.66 | 31.16 | 31.36 | 7,527,249 | +0.18(+0.59%) |
Jul 06, 2017 | 31.51 | 31.61 | 31.11 | 31.18 | 9,386,770 | -0.63(-1.99%) |
Jul 05, 2017 | 31.82 | 31.94 | 31.61 | 31.81 | 8,230,277 | +0.11(+0.35%) |
Jul 03, 2017 | 32.20 | 32.35 | 31.66 | 31.70 | 4,930,510 | -0.29(-0.92%) |
Jun 30, 2017 | 31.87 | 32.13 | 31.63 | 31.99 | 11,837,269 | +0.38(+1.19%) |
Jun 29, 2017 | 32.34 | 32.34 | 31.23 | 31.62 | 9,033,947 | -0.73(-2.27%) |
Jun 28, 2017 | 32.07 | 32.37 | 31.71 | 32.35 | 5,245,844 | +0.37(+1.15%) |
Jun 27, 2017 | 32.07 | 32.36 | 31.93 | 31.98 | 9,411,936 | -0.16(-0.51%) |
Jun 26, 2017 | 32.88 | 32.96 | 32.07 | 32.15 | 7,470,250 | -0.44(-1.35%) |
Jun 23, 2017 | 32.74 | 32.59 | 26,263,892 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.06 | 32.33 | 31.92 | 32.18 | 6,149,132 | +0.15(+0.46%) |
Jun 21, 2017 | 32.07 | 32.18 | 31.84 | 32.03 | 5,914,359 | +0.03(+0.09%) |
Jun 20, 2017 | 31.83 | 32.38 | 31.83 | 32.00 | 11,609,543 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 32.06 | 31.15 | 31.98 | 6,374,756 | +0.86(+2.77%) |
Jun 16, 2017 | 31.08 | 31.44 | 31.07 | 31.11 | 10,901,099 | -0.12(-0.38%) |
Jun 15, 2017 | 31.39 | 31.42 | 31.05 | 31.23 | 6,872,395 | -0.38(-1.19%) |
Jun 14, 2017 | 31.73 | 31.82 | 31.26 | 31.61 | 7,131,662 | +0.04(+0.12%) |
Jun 13, 2017 | 31.34 | 31.66 | 31.22 | 31.57 | 8,261,230 | +0.28(+0.91%) |
Jun 12, 2017 | 31.79 | 31.86 | 31.13 | 31.29 | 14,006,776 | -0.72(-2.26%) |
Jun 09, 2017 | 33.21 | 33.44 | 31.78 | 32.01 | 12,063,176 | -1.10(-3.32%) |
Jun 08, 2017 | 33.05 | 33.27 | 32.86 | 33.11 | 9,764,601 | +0.34(+1.03%) |
Jun 07, 2017 | 32.66 | 32.86 | 32.58 | 32.77 | 5,815,610 | +0.27(+0.85%) |
Jun 06, 2017 | 32.44 | 32.80 | 32.39 | 32.50 | 6,032,570 | -0.07(-0.23%) |
Jun 05, 2017 | 33.00 | 33.00 | 32.42 | 32.57 | 6,602,843 | +0.21(+0.65%) |
Jun 02, 2017 | 31.99 | 32.47 | 31.71 | 32.36 | 7,487,712 | +0.49(+1.52%) |