Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.16 | 33.18 | 32.92 | 33.06 | 1,865,204 | +0.03(+0.08%) |
Aug 30, 2017 | 33.11 | 33.15 | 33.01 | 33.03 | 1,954,960 | +0.19(+0.58%) |
Aug 29, 2017 | 32.71 | 32.89 | 32.66 | 32.84 | 2,006,585 | +0.14(+0.42%) |
Aug 28, 2017 | 32.85 | 32.86 | 32.66 | 32.70 | 1,519,031 | +0.08(+0.23%) |
Aug 25, 2017 | 32.74 | 32.83 | 32.50 | 32.63 | 1,922,162 | +0.25(+0.76%) |
Aug 24, 2017 | 32.58 | 32.63 | 32.38 | 32.38 | 1,290,382 | -0.02(-0.06%) |
Aug 23, 2017 | 32.33 | 32.46 | 32.32 | 32.40 | 1,559,146 | -0.06(-0.19%) |
Aug 22, 2017 | 32.38 | 32.53 | 32.38 | 32.46 | 1,540,489 | +0.14(+0.44%) |
Aug 21, 2017 | 32.31 | 32.37 | 32.21 | 32.32 | 1,575,000 | -0.01(-0.02%) |
Aug 18, 2017 | 32.17 | 32.46 | 32.14 | 32.33 | 1,852,035 | +0.08(+0.25%) |
Aug 17, 2017 | 32.44 | 32.58 | 32.24 | 32.24 | 2,043,459 | -0.56(-1.71%) |
Aug 16, 2017 | 32.87 | 32.93 | 32.77 | 32.80 | 1,108,268 | +0.08(+0.25%) |
Aug 15, 2017 | 32.77 | 32.81 | 32.67 | 32.72 | 1,347,064 | -0.18(-0.54%) |
Aug 14, 2017 | 32.97 | 33.04 | 32.89 | 32.90 | 1,589,298 | +0.27(+0.84%) |
Aug 11, 2017 | 32.70 | 32.78 | 32.57 | 32.63 | 2,055,099 | -0.29(-0.87%) |
Aug 10, 2017 | 33.29 | 33.30 | 32.90 | 32.91 | 2,447,126 | -1.02(-3.02%) |
Aug 09, 2017 | 33.82 | 33.99 | 33.79 | 33.94 | 2,059,106 | -0.06(-0.18%) |
Aug 08, 2017 | 33.91 | 34.12 | 33.89 | 34.00 | 1,727,565 | -0.10(-0.28%) |
Aug 07, 2017 | 34.19 | 34.20 | 34.05 | 34.10 | 911,355 | -0.10(-0.28%) |
Aug 04, 2017 | 34.23 | 34.40 | 34.15 | 34.19 | 1,507,763 | +0.00(+0.00%) |
Aug 03, 2017 | 34.20 | 34.27 | 34.08 | 34.19 | 1,738,795 | -0.10(-0.28%) |
Aug 02, 2017 | 34.22 | 34.29 | 34.14 | 34.29 | 1,911,581 | -0.07(-0.20%) |
Aug 01, 2017 | 34.34 | 34.40 | 34.15 | 34.35 | 2,829,115 | +0.48(+1.42%) |
Jul 31, 2017 | 33.70 | 33.94 | 33.63 | 33.87 | 2,922,399 | +0.80(+2.43%) |
Jul 28, 2017 | 32.89 | 33.14 | 32.85 | 33.07 | 3,357,431 | -0.12(-0.35%) |
Jul 27, 2017 | 33.46 | 33.51 | 33.08 | 33.19 | 1,869,737 | -0.20(-0.59%) |
Jul 26, 2017 | 33.23 | 33.40 | 33.17 | 33.38 | 2,450,512 | +0.09(+0.28%) |
Jul 25, 2017 | 33.41 | 33.48 | 33.26 | 33.29 | 3,050,062 | +0.68(+2.07%) |
Jul 24, 2017 | 32.49 | 32.67 | 32.40 | 32.61 | 1,952,122 | +0.24(+0.75%) |
Jul 21, 2017 | 32.42 | 32.45 | 32.21 | 32.37 | 2,107,669 | -0.17(-0.52%) |
Jul 20, 2017 | 32.53 | 32.58 | 32.49 | 32.54 | 2,203,754 | +0.00(+0.00%) |
Jul 19, 2017 | 32.54 | 32.60 | 32.47 | 32.54 | 2,376,211 | +0.03(+0.10%) |
Jul 18, 2017 | 32.35 | 32.50 | 32.31 | 32.50 | 1,475,352 | -0.06(-0.19%) |
Jul 17, 2017 | 32.68 | 32.70 | 32.55 | 32.56 | 1,068,245 | -0.04(-0.12%) |
Jul 14, 2017 | 32.33 | 32.66 | 32.30 | 32.60 | 2,009,226 | -0.10(-0.31%) |
Jul 13, 2017 | 32.50 | 32.73 | 32.49 | 32.70 | 1,710,367 | +0.12(+0.37%) |
Jul 12, 2017 | 32.45 | 32.60 | 32.40 | 32.58 | 2,079,534 | +0.19(+0.58%) |
Jul 11, 2017 | 32.30 | 32.39 | 32.23 | 32.39 | 3,056,293 | +0.17(+0.52%) |
Jul 10, 2017 | 32.14 | 32.26 | 32.10 | 32.22 | 2,326,680 | +0.47(+1.49%) |
Jul 07, 2017 | 31.70 | 31.79 | 31.62 | 31.75 | 2,042,589 | -0.04(-0.13%) |
Jul 06, 2017 | 31.81 | 32.01 | 31.80 | 31.79 | 2,110,343 | -0.09(-0.30%) |
Jul 05, 2017 | 31.70 | 31.89 | 31.64 | 31.89 | 2,402,799 | -0.06(-0.19%) |
Jul 03, 2017 | 31.97 | 31.70 | 31.95 | 2,027,967 | +0.57(+1.83%) | |
Jun 30, 2017 | 31.39 | 31.43 | 31.20 | 31.37 | 2,589,344 | -0.09(-0.30%) |
Jun 29, 2017 | 31.59 | 31.66 | 31.36 | 31.47 | 7,944,654 | +1.27(+4.21%) |
Jun 28, 2017 | 29.92 | 30.22 | 29.91 | 30.20 | 4,113,020 | +0.37(+1.22%) |
Jun 27, 2017 | 29.72 | 29.90 | 29.67 | 29.83 | 2,538,282 | +0.14(+0.46%) |
Jun 26, 2017 | 29.78 | 29.86 | 29.68 | 29.70 | 2,323,827 | +0.37(+1.27%) |
Jun 23, 2017 | 29.40 | 29.41 | 29.28 | 29.32 | 1,712,503 | +0.03(+0.12%) |
Jun 22, 2017 | 29.30 | 29.32 | 29.24 | 29.29 | 1,796,491 | -0.11(-0.37%) |
Jun 21, 2017 | 29.46 | 29.50 | 29.37 | 29.40 | 2,023,152 | -0.02(-0.07%) |
Jun 20, 2017 | 29.55 | 29.58 | 29.35 | 29.42 | 2,206,920 | -0.46(-1.54%) |
Jun 19, 2017 | 29.82 | 29.91 | 29.78 | 29.88 | 1,733,540 | +0.12(+0.41%) |
Jun 16, 2017 | 29.66 | 29.78 | 29.60 | 29.76 | 2,293,736 | +0.13(+0.43%) |
Jun 15, 2017 | 29.56 | 29.70 | 29.53 | 29.63 | 2,233,568 | +0.09(+0.30%) |
Jun 14, 2017 | 29.62 | 29.62 | 29.44 | 29.54 | 2,091,007 | -0.12(-0.41%) |
Jun 13, 2017 | 29.64 | 29.70 | 29.53 | 29.66 | 1,693,564 | +0.06(+0.21%) |
Jun 12, 2017 | 29.65 | 29.72 | 29.51 | 29.60 | 1,956,994 | -0.30(-1.00%) |
Jun 09, 2017 | 29.93 | 30.01 | 29.76 | 29.90 | 2,983,350 | -0.04(-0.14%) |
Jun 08, 2017 | 29.91 | 30.00 | 29.88 | 29.94 | 1,902,378 | +0.00(+0.00%) |
Jun 07, 2017 | 29.88 | 29.95 | 29.79 | 29.94 | 1,901,043 | +0.01(+0.02%) |
Jun 06, 2017 | 29.88 | 29.96 | 29.86 | 29.93 | 2,168,399 | +0.24(+0.80%) |
Jun 05, 2017 | 29.76 | 29.80 | 29.70 | 29.70 | 1,408,535 | +0.08(+0.27%) |
Jun 02, 2017 | 29.63 | 29.66 | 29.53 | 29.61 | 1,561,252 | -0.01(-0.05%) |