Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.29 | 29.60 | 29.14 | 29.31 | 5,196,722 | +0.05(+0.18%) |
Aug 30, 2017 | 28.84 | 29.26 | 28.63 | 29.26 | 5,050,184 | +0.41(+1.43%) |
Aug 29, 2017 | 28.77 | 28.89 | 28.55 | 28.84 | 3,582,614 | -0.29(-1.01%) |
Aug 28, 2017 | 28.93 | 29.14 | 28.68 | 29.14 | 3,096,605 | +0.24(+0.84%) |
Aug 25, 2017 | 28.33 | 29.06 | 28.29 | 28.89 | 3,790,507 | +0.57(+2.00%) |
Aug 24, 2017 | 28.68 | 29.14 | 28.17 | 28.33 | 4,746,778 | +0.13(+0.44%) |
Aug 23, 2017 | 27.94 | 28.41 | 27.92 | 28.20 | 2,665,781 | +0.09(+0.31%) |
Aug 22, 2017 | 27.75 | 28.23 | 27.52 | 28.11 | 3,375,958 | +0.60(+2.20%) |
Aug 21, 2017 | 27.49 | 27.73 | 27.26 | 27.51 | 3,566,970 | +0.04(+0.16%) |
Aug 18, 2017 | 27.27 | 27.56 | 26.89 | 27.47 | 5,307,905 | +0.13(+0.46%) |
Aug 17, 2017 | 27.62 | 27.63 | 27.22 | 27.34 | 7,703,407 | -0.57(-2.06%) |
Aug 16, 2017 | 28.47 | 28.89 | 27.85 | 27.91 | 4,216,510 | -0.18(-0.63%) |
Aug 15, 2017 | 28.36 | 28.66 | 27.92 | 28.09 | 5,154,488 | -0.41(-1.45%) |
Aug 14, 2017 | 28.70 | 28.85 | 28.33 | 28.50 | 5,754,219 | +0.04(+0.13%) |
Aug 11, 2017 | 28.88 | 30.21 | 28.37 | 28.47 | 9,641,065 | -0.63(-2.18%) |
Aug 10, 2017 | 29.28 | 29.51 | 27.63 | 29.10 | 26,761,604 | -1.79(-5.80%) |
Aug 09, 2017 | 31.35 | 31.48 | 30.59 | 30.89 | 8,760,715 | -0.66(-2.08%) |
Aug 08, 2017 | 32.05 | 32.52 | 31.33 | 31.55 | 7,404,319 | +0.07(+0.23%) |
Aug 07, 2017 | 30.83 | 31.68 | 30.71 | 31.47 | 6,429,721 | +0.61(+1.98%) |
Aug 04, 2017 | 30.96 | 31.23 | 30.50 | 30.86 | 4,564,714 | -0.09(-0.29%) |
Aug 03, 2017 | 30.47 | 31.27 | 30.41 | 30.95 | 8,346,513 | +0.68(+2.24%) |
Aug 02, 2017 | 30.58 | 31.10 | 30.01 | 30.27 | 4,759,622 | -0.35(-1.13%) |
Aug 01, 2017 | 30.49 | 30.67 | 30.07 | 30.62 | 5,485,650 | +0.15(+0.51%) |
Jul 31, 2017 | 30.68 | 30.85 | 29.89 | 30.46 | 3,790,353 | +0.08(+0.27%) |
Jul 28, 2017 | 30.53 | 30.57 | 30.18 | 30.38 | 3,551,715 | -0.21(-0.67%) |
Jul 27, 2017 | 29.62 | 30.66 | 29.16 | 30.59 | 4,794,918 | +0.94(+3.16%) |
Jul 26, 2017 | 29.62 | 29.70 | 29.20 | 29.65 | 2,757,568 | +0.21(+0.70%) |
Jul 25, 2017 | 29.17 | 30.18 | 29.17 | 29.45 | 6,254,036 | +0.45(+1.55%) |
Jul 24, 2017 | 29.73 | 28.95 | 29.00 | 3,674,789 | -0.81(-2.72%) | |
Jul 21, 2017 | 29.47 | 29.83 | 29.21 | 29.81 | 3,249,872 | +0.35(+1.18%) |
Jul 20, 2017 | 29.64 | 28.90 | 29.46 | 5,125,456 | +0.19(+0.65%) | |
Jul 19, 2017 | 29.32 | 29.53 | 29.12 | 29.27 | 3,515,817 | +0.01(+0.05%) |
Jul 18, 2017 | 29.23 | 29.48 | 28.94 | 29.26 | 5,041,756 | -0.12(-0.40%) |
Jul 17, 2017 | 28.55 | 29.59 | 28.53 | 29.37 | 4,720,740 | +0.78(+2.73%) |
Jul 14, 2017 | 28.73 | 28.83 | 28.19 | 28.59 | 3,913,697 | -0.09(-0.31%) |
Jul 13, 2017 | 27.66 | 28.78 | 27.66 | 28.68 | 6,413,755 | +1.31(+4.79%) |
Jul 12, 2017 | 27.30 | 27.50 | 27.08 | 27.37 | 3,101,067 | +0.18(+0.65%) |
Jul 11, 2017 | 26.99 | 27.33 | 26.85 | 27.19 | 3,303,796 | +0.21(+0.76%) |
Jul 10, 2017 | 28.09 | 28.14 | 26.68 | 26.99 | 7,806,899 | -1.19(-4.21%) |
Jul 07, 2017 | 28.26 | 28.47 | 28.05 | 28.17 | 4,004,896 | -0.04(-0.13%) |
Jul 06, 2017 | 28.70 | 28.96 | 28.11 | 28.21 | 4,402,600 | -0.75(-2.59%) |
Jul 05, 2017 | 29.11 | 29.67 | 28.81 | 28.96 | 3,656,815 | -0.21(-0.71%) |
Jul 03, 2017 | 28.61 | 29.30 | 28.57 | 29.17 | 2,911,463 | +0.68(+2.38%) |
Jun 30, 2017 | 28.13 | 28.66 | 27.94 | 28.49 | 3,311,406 | +0.52(+1.84%) |
Jun 29, 2017 | 28.51 | 28.67 | 27.74 | 27.97 | 4,243,518 | -0.34(-1.20%) |
Jun 28, 2017 | 28.45 | 29.16 | 28.16 | 28.31 | 6,595,632 | +0.01(+0.05%) |
Jun 27, 2017 | 27.63 | 28.74 | 27.61 | 28.30 | 8,865,888 | +0.66(+2.37%) |
Jun 26, 2017 | 27.28 | 27.66 | 27.14 | 27.64 | 4,438,066 | +0.36(+1.32%) |
Jun 23, 2017 | 26.77 | 27.29 | 26.50 | 27.28 | 5,030,388 | +0.54(+2.01%) |
Jun 22, 2017 | 26.24 | 26.94 | 26.03 | 26.74 | 3,046,934 | +0.55(+2.08%) |
Jun 21, 2017 | 26.34 | 26.53 | 26.03 | 26.20 | 5,720,673 | -0.35(-1.30%) |
Jun 20, 2017 | 27.69 | 27.69 | 26.52 | 26.54 | 6,117,371 | -1.11(-4.00%) |
Jun 19, 2017 | 27.66 | 27.75 | 26.86 | 27.65 | 7,639,433 | +0.11(+0.40%) |
Jun 16, 2017 | 27.16 | 27.54 | 26.81 | 27.54 | 6,155,872 | +0.07(+0.27%) |
Jun 15, 2017 | 27.61 | 27.97 | 27.20 | 27.47 | 4,711,191 | -0.28(-1.01%) |
Jun 14, 2017 | 28.00 | 28.01 | 27.18 | 27.75 | 6,145,892 | -0.28(-1.00%) |
Jun 13, 2017 | 28.06 | 28.53 | 27.71 | 28.03 | 4,607,496 | -0.04(-0.16%) |
Jun 12, 2017 | 27.97 | 29.31 | 27.84 | 28.07 | 10,771,812 | +0.17(+0.61%) |
Jun 09, 2017 | 26.09 | 27.97 | 25.98 | 27.90 | 10,336,955 | +1.88(+7.22%) |
Jun 08, 2017 | 27.96 | 26.00 | 26.02 | 11,397,080 | -0.61(-2.30%) | |
Jun 07, 2017 | 26.40 | 26.74 | 26.18 | 26.63 | 6,734,193 | +0.31(+1.18%) |
Jun 06, 2017 | 27.77 | 27.77 | 25.90 | 26.32 | 15,098,796 | -1.61(-5.78%) |
Jun 05, 2017 | 28.24 | 28.39 | 27.33 | 27.94 | 6,898,293 | -0.38(-1.33%) |
Jun 02, 2017 | 28.68 | 29.13 | 28.28 | 28.31 | 6,028,144 | -0.33(-1.14%) |