Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.86 | 33.29 | 32.83 | 33.11 | 9,373,702 | +0.40(+1.23%) |
Aug 30, 2017 | 32.21 | 32.95 | 32.17 | 32.71 | 9,043,931 | +0.45(+1.39%) |
Aug 29, 2017 | 31.60 | 32.37 | 31.55 | 32.26 | 7,766,769 | +0.36(+1.12%) |
Aug 28, 2017 | 31.85 | 31.99 | 31.77 | 31.90 | 5,537,688 | +0.12(+0.37%) |
Aug 25, 2017 | 32.06 | 32.14 | 31.67 | 31.78 | 7,512,591 | -0.18(-0.57%) |
Aug 24, 2017 | 31.95 | 32.11 | 31.63 | 31.97 | 6,303,892 | -0.01(-0.03%) |
Aug 23, 2017 | 31.73 | 32.06 | 31.63 | 31.98 | 6,902,957 | +0.07(+0.23%) |
Aug 22, 2017 | 31.50 | 31.90 | 31.45 | 31.90 | 6,740,354 | +0.52(+1.66%) |
Aug 21, 2017 | 32.20 | 32.20 | 31.24 | 31.38 | 8,936,633 | -0.49(-1.55%) |
Aug 18, 2017 | 31.92 | 32.21 | 31.85 | 31.88 | 9,544,051 | -0.06(-0.20%) |
Aug 17, 2017 | 32.54 | 32.54 | 31.89 | 31.94 | 7,309,118 | -0.47(-1.44%) |
Aug 16, 2017 | 32.29 | 32.52 | 32.14 | 32.41 | 4,339,219 | +0.10(+0.31%) |
Aug 15, 2017 | 32.30 | 32.46 | 32.19 | 32.31 | 5,006,459 | +0.05(+0.14%) |
Aug 14, 2017 | 32.48 | 32.49 | 31.97 | 32.26 | 7,847,668 | +0.14(+0.43%) |
Aug 11, 2017 | 32.22 | 32.37 | 31.86 | 32.12 | 8,452,523 | +0.05(+0.17%) |
Aug 10, 2017 | 32.95 | 32.98 | 32.02 | 32.07 | 13,675,605 | -1.00(-3.02%) |
Aug 09, 2017 | 33.11 | 33.20 | 32.74 | 33.07 | 8,606,708 | -0.26(-0.77%) |
Aug 08, 2017 | 32.96 | 33.58 | 32.89 | 33.32 | 10,529,311 | +0.23(+0.69%) |
Aug 07, 2017 | 32.64 | 33.13 | 32.43 | 33.10 | 5,870,322 | +0.45(+1.38%) |
Aug 04, 2017 | 32.73 | 32.58 | 32.65 | 5,654,575 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.97 | 32.98 | 32.60 | 32.73 | 6,247,902 | -0.17(-0.53%) |
Aug 02, 2017 | 32.71 | 32.95 | 32.46 | 32.90 | 7,074,895 | -0.01(-0.03%) |
Aug 01, 2017 | 32.83 | 33.01 | 32.77 | 32.91 | 5,109,705 | +0.17(+0.50%) |
Jul 31, 2017 | 33.08 | 33.11 | 32.69 | 32.75 | 6,795,337 | -0.19(-0.58%) |
Jul 28, 2017 | 33.07 | 33.19 | 32.75 | 32.94 | 8,351,883 | -0.21(-0.64%) |
Jul 27, 2017 | 33.99 | 34.15 | 32.57 | 33.15 | 16,680,890 | -0.80(-2.35%) |
Jul 26, 2017 | 33.32 | 33.98 | 33.32 | 33.95 | 12,334,532 | +0.66(+1.98%) |
Jul 25, 2017 | 33.30 | 33.44 | 33.05 | 33.29 | 7,091,056 | -0.05(-0.16%) |
Jul 24, 2017 | 33.41 | 33.66 | 33.20 | 33.34 | 14,227,679 | -0.21(-0.63%) |
Jul 21, 2017 | 33.18 | 33.82 | 33.05 | 33.55 | 24,246,422 | -0.52(-1.53%) |
Jul 20, 2017 | 34.34 | 33.91 | 34.08 | 19,108,710 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.87 | 34.15 | 33.64 | 33.98 | 9,611,013 | +0.26(+0.76%) |
Jul 18, 2017 | 33.86 | 33.86 | 33.52 | 33.73 | 13,937,036 | -0.23(-0.67%) |
Jul 17, 2017 | 33.94 | 34.07 | 33.52 | 33.96 | 8,931,722 | -0.03(-0.08%) |
Jul 14, 2017 | 33.83 | 34.09 | 33.76 | 33.98 | 10,595,024 | +0.53(+1.59%) |
Jul 13, 2017 | 33.55 | 34.03 | 33.23 | 33.45 | 14,081,856 | +0.43(+1.30%) |
Jul 12, 2017 | 32.56 | 33.18 | 32.56 | 33.02 | 14,661,283 | +0.77(+2.39%) |
Jul 11, 2017 | 32.05 | 32.49 | 31.98 | 32.25 | 9,226,249 | +0.14(+0.43%) |
Jul 10, 2017 | 31.45 | 32.21 | 31.42 | 32.11 | 9,532,266 | +0.74(+2.37%) |
Jul 07, 2017 | 31.18 | 31.67 | 31.17 | 31.37 | 7,524,818 | +0.18(+0.59%) |
Jul 06, 2017 | 31.52 | 31.62 | 31.12 | 31.19 | 9,383,738 | -0.63(-1.99%) |
Jul 05, 2017 | 31.83 | 31.95 | 31.62 | 31.82 | 8,227,619 | +0.11(+0.35%) |
Jul 03, 2017 | 32.22 | 32.36 | 31.67 | 31.71 | 4,928,918 | -0.29(-0.92%) |
Jun 30, 2017 | 31.88 | 32.14 | 31.64 | 32.00 | 11,833,446 | +0.38(+1.19%) |
Jun 29, 2017 | 32.35 | 32.35 | 31.24 | 31.63 | 9,031,029 | -0.73(-2.27%) |
Jun 28, 2017 | 32.08 | 32.38 | 31.73 | 32.36 | 5,244,150 | +0.37(+1.15%) |
Jun 27, 2017 | 32.08 | 32.37 | 31.94 | 32.00 | 9,408,897 | -0.16(-0.51%) |
Jun 26, 2017 | 32.89 | 32.97 | 32.08 | 32.16 | 7,467,837 | -0.44(-1.35%) |
Jun 23, 2017 | 32.75 | 32.60 | 26,255,410 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.07 | 32.34 | 31.93 | 32.19 | 6,147,146 | +0.15(+0.46%) |
Jun 21, 2017 | 32.08 | 32.19 | 31.85 | 32.04 | 5,912,449 | +0.03(+0.09%) |
Jun 20, 2017 | 31.84 | 32.39 | 31.84 | 32.01 | 11,605,794 | +0.03(+0.09%) |
Jun 19, 2017 | 31.27 | 32.07 | 31.16 | 31.99 | 6,372,698 | +0.86(+2.77%) |
Jun 16, 2017 | 31.09 | 31.45 | 31.08 | 31.12 | 10,897,578 | -0.12(-0.38%) |
Jun 15, 2017 | 31.40 | 31.43 | 31.06 | 31.24 | 6,870,175 | -0.38(-1.19%) |
Jun 14, 2017 | 31.74 | 31.83 | 31.27 | 31.62 | 7,129,358 | +0.04(+0.12%) |
Jun 13, 2017 | 31.35 | 31.67 | 31.23 | 31.58 | 8,258,562 | +0.28(+0.91%) |
Jun 12, 2017 | 31.80 | 31.87 | 31.14 | 31.30 | 14,002,253 | -0.72(-2.26%) |
Jun 09, 2017 | 33.22 | 33.45 | 31.79 | 32.02 | 12,059,280 | -1.10(-3.32%) |
Jun 08, 2017 | 33.06 | 33.28 | 32.87 | 33.12 | 9,761,447 | +0.34(+1.03%) |
Jun 07, 2017 | 32.67 | 32.88 | 32.59 | 32.78 | 5,813,731 | +0.27(+0.85%) |
Jun 06, 2017 | 32.45 | 32.82 | 32.40 | 32.51 | 6,030,622 | -0.07(-0.22%) |
Jun 05, 2017 | 33.01 | 33.01 | 32.44 | 32.58 | 6,600,710 | +0.21(+0.65%) |
Jun 02, 2017 | 32.00 | 32.48 | 31.72 | 32.37 | 7,485,293 | +0.49(+1.52%) |