Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.66 | 34.66 | 34.43 | 34.51 | 1,788,180 | -0.10(-0.29%) |
Aug 30, 2017 | 34.21 | 34.64 | 34.15 | 34.60 | 1,772,614 | +0.27(+0.80%) |
Aug 29, 2017 | 34.40 | 34.40 | 34.16 | 34.33 | 1,819,542 | -0.08(-0.22%) |
Aug 28, 2017 | 34.48 | 34.50 | 34.25 | 34.41 | 1,840,342 | -0.04(-0.12%) |
Aug 25, 2017 | 34.59 | 34.62 | 34.38 | 34.45 | 1,309,696 | -0.04(-0.12%) |
Aug 24, 2017 | 34.50 | 34.59 | 34.22 | 34.48 | 3,097,878 | +0.00(+0.00%) |
Aug 23, 2017 | 34.50 | 34.53 | 34.27 | 34.48 | 2,850,678 | -0.20(-0.56%) |
Aug 22, 2017 | 34.22 | 34.85 | 33.87 | 34.68 | 4,948,916 | +0.66(+1.94%) |
Aug 21, 2017 | 33.50 | 34.69 | 33.31 | 34.02 | 14,446,524 | +3.05(+9.83%) |
Aug 18, 2017 | 31.05 | 31.16 | 30.64 | 30.98 | 1,544,698 | -0.13(-0.42%) |
Aug 17, 2017 | 31.50 | 31.84 | 31.09 | 31.11 | 1,307,242 | -0.46(-1.46%) |
Aug 16, 2017 | 31.29 | 31.79 | 31.18 | 31.57 | 2,937,158 | +0.34(+1.09%) |
Aug 15, 2017 | 31.20 | 31.55 | 30.75 | 31.23 | 3,459,132 | +0.02(+0.05%) |
Aug 14, 2017 | 33.12 | 33.34 | 30.36 | 31.21 | 7,883,508 | -1.73(-5.25%) |
Aug 11, 2017 | 32.65 | 33.21 | 32.65 | 32.94 | 1,357,484 | +0.23(+0.70%) |
Aug 10, 2017 | 33.02 | 33.13 | 32.60 | 32.71 | 1,882,822 | -0.42(-1.27%) |
Aug 09, 2017 | 33.33 | 33.49 | 32.80 | 33.13 | 1,530,864 | -0.40(-1.21%) |
Aug 08, 2017 | 33.42 | 33.88 | 33.28 | 33.53 | 1,644,374 | +0.11(+0.33%) |
Aug 07, 2017 | 32.92 | 33.53 | 32.81 | 33.42 | 1,239,232 | +0.45(+1.38%) |
Aug 04, 2017 | 32.82 | 33.13 | 32.58 | 32.97 | 1,846,170 | +0.24(+0.75%) |
Aug 03, 2017 | 32.56 | 32.76 | 32.27 | 32.73 | 2,955,002 | +0.12(+0.35%) |
Aug 02, 2017 | 31.79 | 33.08 | 31.30 | 32.61 | 6,430,970 | -0.65(-1.95%) |
Aug 01, 2017 | 33.30 | 33.36 | 32.55 | 33.26 | 4,523,318 | +0.00(+0.02%) |
Jul 31, 2017 | 33.73 | 34.00 | 33.23 | 33.26 | 1,814,028 | -0.36(-1.09%) |
Jul 28, 2017 | 33.60 | 33.88 | 33.41 | 33.62 | 1,025,482 | -0.18(-0.53%) |
Jul 27, 2017 | 34.09 | 34.09 | 33.34 | 33.80 | 1,493,636 | -0.21(-0.60%) |
Jul 26, 2017 | 34.62 | 34.62 | 33.70 | 34.01 | 1,729,322 | -0.62(-1.79%) |
Jul 25, 2017 | 34.61 | 34.89 | 34.55 | 34.62 | 916,352 | +0.06(+0.17%) |
Jul 24, 2017 | 35.16 | 35.37 | 34.39 | 34.56 | 1,567,510 | -0.64(-1.82%) |
Jul 21, 2017 | 35.32 | 35.40 | 34.85 | 35.20 | 2,314,056 | -0.14(-0.40%) |
Jul 20, 2017 | 36.00 | 36.04 | 35.33 | 35.34 | 1,781,266 | -0.56(-1.57%) |
Jul 19, 2017 | 36.11 | 36.34 | 35.81 | 35.91 | 1,354,022 | -0.14(-0.37%) |
Jul 18, 2017 | 36.65 | 36.80 | 35.77 | 36.05 | 1,398,994 | -0.58(-1.58%) |
Jul 17, 2017 | 36.63 | 36.92 | 36.30 | 36.62 | 2,437,156 | -0.05(-0.12%) |
Jul 14, 2017 | 36.62 | 36.99 | 36.30 | 36.67 | 1,980,746 | +0.09(+0.26%) |
Jul 13, 2017 | 36.62 | 36.73 | 36.46 | 36.58 | 1,130,938 | -0.04(-0.12%) |
Jul 12, 2017 | 36.65 | 36.87 | 36.55 | 36.62 | 882,254 | +0.21(+0.58%) |
Jul 11, 2017 | 36.40 | 36.60 | 36.20 | 36.41 | 2,167,650 | +0.01(+0.04%) |
Jul 10, 2017 | 36.35 | 36.55 | 36.19 | 36.40 | 1,983,074 | +0.14(+0.39%) |
Jul 07, 2017 | 36.00 | 36.69 | 35.91 | 36.26 | 1,748,854 | +0.32(+0.88%) |
Jul 06, 2017 | 35.78 | 36.33 | 35.78 | 35.94 | 1,348,220 | -0.02(-0.04%) |
Jul 05, 2017 | 35.62 | 36.12 | 35.50 | 35.95 | 918,096 | +0.09(+0.25%) |
Jul 03, 2017 | 35.77 | 36.13 | 35.52 | 35.87 | 482,058 | +0.20(+0.56%) |
Jun 30, 2017 | 35.32 | 36.09 | 35.25 | 35.66 | 1,582,536 | +0.45(+1.26%) |
Jun 29, 2017 | 35.85 | 35.87 | 35.05 | 35.22 | 2,878,132 | -0.70(-1.95%) |
Jun 28, 2017 | 36.20 | 36.31 | 35.91 | 35.92 | 1,283,684 | +0.08(+0.22%) |
Jun 27, 2017 | 36.63 | 36.65 | 35.81 | 35.84 | 1,588,000 | -0.79(-2.16%) |
Jun 26, 2017 | 37.05 | 37.24 | 36.53 | 36.63 | 1,656,538 | -0.38(-1.04%) |
Jun 23, 2017 | 36.45 | 37.12 | 36.36 | 37.02 | 2,477,374 | +0.58(+1.58%) |
Jun 22, 2017 | 35.91 | 36.65 | 35.75 | 36.44 | 1,332,536 | +0.13(+0.36%) |
Jun 21, 2017 | 35.88 | 36.39 | 35.80 | 36.31 | 4,147,378 | +0.43(+1.18%) |
Jun 20, 2017 | 36.37 | 36.61 | 35.88 | 35.88 | 1,288,832 | -0.63(-1.73%) |
Jun 19, 2017 | 35.92 | 36.59 | 35.88 | 36.52 | 1,545,530 | +0.58(+1.61%) |
Jun 16, 2017 | 35.84 | 36.08 | 35.51 | 35.94 | 2,892,370 | +0.04(+0.11%) |
Jun 15, 2017 | 35.25 | 36.06 | 35.22 | 35.90 | 1,312,606 | +0.32(+0.89%) |
Jun 14, 2017 | 35.81 | 36.12 | 35.38 | 35.58 | 2,163,940 | +0.11(+0.31%) |
Jun 13, 2017 | 34.74 | 35.59 | 34.72 | 35.47 | 1,715,320 | +0.77(+2.22%) |
Jun 12, 2017 | 34.25 | 34.94 | 34.10 | 34.70 | 1,421,188 | +0.26(+0.75%) |
Jun 09, 2017 | 34.47 | 34.96 | 34.10 | 34.44 | 1,381,334 | +0.00(+0.00%) |
Jun 08, 2017 | 34.48 | 34.62 | 34.05 | 34.44 | 988,522 | -0.10(-0.29%) |
Jun 07, 2017 | 34.91 | 35.00 | 34.17 | 34.54 | 1,575,212 | -0.33(-0.93%) |
Jun 06, 2017 | 34.34 | 35.22 | 34.15 | 34.87 | 2,785,172 | +0.37(+1.07%) |
Jun 05, 2017 | 35.20 | 35.47 | 33.80 | 34.49 | 9,411,948 | -2.47(-6.67%) |
Jun 02, 2017 | 37.02 | 37.15 | 36.76 | 36.96 | 1,178,882 | -0.09(-0.26%) |