Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.64 | 31.37 | 30.64 | 31.28 | 4,367,304 | +0.70(+2.28%) |
Aug 30, 2017 | 30.17 | 30.64 | 30.11 | 30.59 | 2,664,187 | +0.22(+0.74%) |
Aug 29, 2017 | 30.17 | 30.45 | 30.00 | 30.36 | 4,094,418 | +0.03(+0.09%) |
Aug 28, 2017 | 30.50 | 30.66 | 30.25 | 30.33 | 2,844,020 | -0.14(-0.46%) |
Aug 25, 2017 | 30.42 | 30.72 | 30.37 | 30.47 | 3,571,976 | +0.11(+0.37%) |
Aug 24, 2017 | 30.39 | 30.59 | 30.25 | 30.36 | 4,525,785 | +0.00(+0.00%) |
Aug 23, 2017 | 29.91 | 30.45 | 29.78 | 30.36 | 3,972,064 | +0.47(+1.59%) |
Aug 22, 2017 | 29.50 | 29.97 | 29.50 | 29.89 | 4,753,682 | +0.45(+1.52%) |
Aug 21, 2017 | 29.89 | 29.97 | 29.36 | 29.44 | 5,337,653 | -0.45(-1.50%) |
Aug 18, 2017 | 29.94 | 30.03 | 29.67 | 29.89 | 4,247,896 | -0.08(-0.28%) |
Aug 17, 2017 | 30.11 | 30.25 | 29.91 | 29.97 | 4,952,748 | -0.08(-0.28%) |
Aug 16, 2017 | 30.47 | 30.50 | 29.89 | 30.05 | 3,711,582 | -0.20(-0.65%) |
Aug 15, 2017 | 30.81 | 30.89 | 30.11 | 30.25 | 8,444,079 | -0.70(-2.26%) |
Aug 14, 2017 | 31.12 | 31.37 | 30.92 | 30.95 | 3,498,685 | +0.00(+0.00%) |
Aug 11, 2017 | 31.09 | 31.24 | 30.92 | 30.95 | 2,087,136 | -0.20(-0.63%) |
Aug 10, 2017 | 31.56 | 31.76 | 31.09 | 31.14 | 2,373,211 | -0.36(-1.15%) |
Aug 09, 2017 | 31.31 | 31.81 | 31.14 | 31.51 | 2,064,213 | +0.29(+0.94%) |
Aug 08, 2017 | 31.73 | 32.04 | 31.13 | 31.21 | 6,342,703 | -1.07(-3.31%) |
Aug 07, 2017 | 32.47 | 32.53 | 32.26 | 32.28 | 2,389,427 | -0.11(-0.34%) |
Aug 04, 2017 | 32.67 | 32.69 | 32.36 | 32.39 | 2,849,110 | -0.16(-0.50%) |
Aug 03, 2017 | 32.97 | 32.97 | 32.56 | 32.56 | 2,717,685 | -0.41(-1.25%) |
Aug 02, 2017 | 32.91 | 32.99 | 32.82 | 32.97 | 2,070,764 | +0.08(+0.25%) |
Aug 01, 2017 | 32.91 | 33.05 | 32.83 | 32.89 | 3,129,532 | +0.00(+0.00%) |
Jul 31, 2017 | 32.83 | 32.93 | 32.69 | 32.89 | 2,496,004 | +0.05(+0.17%) |
Jul 28, 2017 | 32.80 | 32.94 | 32.69 | 32.83 | 2,574,747 | +0.03(+0.08%) |
Jul 27, 2017 | 32.91 | 32.99 | 32.74 | 32.80 | 2,554,545 | -0.08(-0.25%) |
Jul 26, 2017 | 33.02 | 33.08 | 32.83 | 32.89 | 2,501,832 | +0.03(+0.08%) |
Jul 25, 2017 | 32.89 | 33.02 | 32.80 | 32.86 | 2,978,596 | +0.08(+0.25%) |
Jul 24, 2017 | 32.78 | 32.84 | 32.64 | 32.78 | 2,399,651 | +0.16(+0.50%) |
Jul 21, 2017 | 32.75 | 32.91 | 32.62 | 32.61 | 3,029,469 | -0.14(-0.42%) |
Jul 20, 2017 | 33.16 | 32.75 | 32.75 | 3,847,365 | -0.41(-1.24%) | |
Jul 19, 2017 | 33.10 | 33.24 | 33.02 | 33.16 | 2,079,752 | +0.05(+0.17%) |
Jul 18, 2017 | 33.16 | 33.21 | 32.97 | 33.10 | 2,700,326 | +0.03(+0.08%) |
Jul 17, 2017 | 33.05 | 33.21 | 33.02 | 33.08 | 2,147,059 | +0.05(+0.17%) |
Jul 14, 2017 | 32.78 | 33.08 | 32.72 | 33.02 | 2,474,630 | +0.27(+0.84%) |
Jul 13, 2017 | 32.72 | 32.78 | 32.58 | 32.75 | 1,896,612 | +0.00(+0.00%) |
Jul 12, 2017 | 32.69 | 32.83 | 32.60 | 32.75 | 3,072,253 | +0.16(+0.50%) |
Jul 11, 2017 | 32.50 | 32.58 | 32.35 | 32.58 | 2,271,588 | +0.05(+0.17%) |
Jul 10, 2017 | 32.69 | 32.75 | 32.42 | 32.53 | 3,801,599 | -0.16(-0.50%) |
Jul 07, 2017 | 32.53 | 32.76 | 32.28 | 32.69 | 5,525,812 | +0.05(+0.17%) |
Jul 06, 2017 | 32.83 | 33.05 | 32.53 | 32.64 | 8,302,954 | +0.03(+0.08%) |
Jul 05, 2017 | 33.02 | 33.02 | 32.61 | 32.61 | 10,534,544 | -0.41(-1.24%) |
Jul 03, 2017 | 32.80 | 33.13 | 32.75 | 33.02 | 3,679,412 | +0.25(+0.75%) |
Jun 30, 2017 | 32.61 | 32.80 | 32.47 | 32.78 | 8,188,487 | +0.41(+1.27%) |
Jun 29, 2017 | 32.39 | 32.69 | 32.31 | 32.36 | 5,264,623 | +0.11(+0.34%) |
Jun 28, 2017 | 31.76 | 32.45 | 31.76 | 32.26 | 3,874,281 | +0.49(+1.55%) |
Jun 27, 2017 | 32.01 | 32.20 | 31.73 | 31.76 | 4,664,521 | -0.27(-0.86%) |
Jun 26, 2017 | 31.52 | 32.04 | 31.43 | 32.04 | 8,205,803 | +0.60(+1.92%) |
Jun 23, 2017 | 30.78 | 31.46 | 30.73 | 31.43 | 4,020,404 | +0.74(+2.41%) |
Jun 22, 2017 | 30.42 | 30.80 | 30.36 | 30.69 | 3,607,893 | +0.38(+1.27%) |
Jun 21, 2017 | 30.61 | 30.83 | 30.31 | 30.31 | 6,923,796 | -0.30(-0.98%) |
Jun 20, 2017 | 31.21 | 31.21 | 30.28 | 30.61 | 7,798,523 | -0.88(-2.79%) |
Jun 19, 2017 | 31.82 | 31.98 | 31.35 | 31.49 | 1,972,708 | -0.25(-0.78%) |
Jun 16, 2017 | 31.38 | 31.84 | 31.30 | 31.73 | 3,187,332 | +0.44(+1.40%) |
Jun 15, 2017 | 31.60 | 31.83 | 31.21 | 31.30 | 4,019,144 | -0.47(-1.47%) |
Jun 14, 2017 | 32.45 | 32.45 | 31.76 | 31.76 | 3,595,289 | -0.69(-2.11%) |
Jun 13, 2017 | 32.53 | 32.56 | 32.36 | 32.45 | 2,166,765 | +0.00(+0.00%) |
Jun 12, 2017 | 32.64 | 32.75 | 32.28 | 32.45 | 2,474,000 | +0.00(+0.00%) |
Jun 09, 2017 | 32.26 | 32.56 | 32.17 | 32.45 | 2,835,683 | +0.30(+0.94%) |
Jun 08, 2017 | 32.28 | 32.49 | 32.12 | 32.15 | 4,886,126 | -0.25(-0.76%) |
Jun 07, 2017 | 32.72 | 33.05 | 32.36 | 32.39 | 4,261,214 | -0.47(-1.42%) |
Jun 06, 2017 | 32.69 | 32.97 | 32.67 | 32.86 | 3,532,106 | +0.11(+0.33%) |
Jun 05, 2017 | 32.50 | 32.86 | 32.50 | 32.75 | 2,701,172 | +0.03(+0.08%) |
Jun 02, 2017 | 32.86 | 32.97 | 32.69 | 32.72 | 3,302,504 | -0.19(-0.58%) |