Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.90 | 35.46 | 34.87 | 35.32 | 1,490,804 | +0.54(+1.55%) |
Aug 30, 2017 | 34.54 | 35.15 | 34.12 | 34.78 | 1,987,423 | +0.12(+0.34%) |
Aug 29, 2017 | 33.91 | 34.85 | 33.50 | 34.66 | 1,337,025 | +0.36(+1.06%) |
Aug 28, 2017 | 34.31 | 35.01 | 34.15 | 34.30 | 1,562,444 | +0.28(+0.81%) |
Aug 25, 2017 | 34.01 | 34.29 | 33.93 | 34.02 | 868,237 | +0.20(+0.58%) |
Aug 24, 2017 | 33.87 | 33.90 | 33.40 | 33.82 | 1,854,333 | -0.01(-0.03%) |
Aug 23, 2017 | 33.49 | 34.05 | 33.43 | 33.83 | 911,297 | +0.12(+0.35%) |
Aug 22, 2017 | 33.27 | 33.79 | 33.11 | 33.72 | 920,385 | +0.51(+1.54%) |
Aug 21, 2017 | 33.49 | 33.51 | 33.03 | 33.20 | 1,253,382 | -0.26(-0.76%) |
Aug 18, 2017 | 33.52 | 33.81 | 33.22 | 33.46 | 1,016,227 | +0.21(+0.62%) |
Aug 17, 2017 | 33.65 | 33.88 | 33.23 | 33.25 | 1,273,319 | -0.43(-1.28%) |
Aug 16, 2017 | 34.81 | 34.81 | 33.48 | 33.69 | 2,652,003 | -1.04(-3.00%) |
Aug 15, 2017 | 35.01 | 35.06 | 34.64 | 34.73 | 991,724 | -0.28(-0.81%) |
Aug 14, 2017 | 35.21 | 35.38 | 34.83 | 35.01 | 1,639,183 | +0.01(+0.03%) |
Aug 11, 2017 | 34.92 | 35.14 | 34.67 | 35.00 | 1,533,362 | -0.07(-0.20%) |
Aug 10, 2017 | 35.76 | 35.97 | 35.05 | 35.07 | 1,744,306 | -0.98(-2.73%) |
Aug 09, 2017 | 35.66 | 36.39 | 35.60 | 36.06 | 2,066,224 | +0.14(+0.38%) |
Aug 08, 2017 | 35.51 | 36.41 | 35.45 | 35.92 | 2,418,192 | +0.25(+0.69%) |
Aug 07, 2017 | 35.88 | 35.93 | 35.48 | 35.67 | 2,342,544 | -0.21(-0.58%) |
Aug 04, 2017 | 35.63 | 36.72 | 35.40 | 35.88 | 4,043,402 | +0.79(+2.24%) |
Aug 03, 2017 | 34.02 | 35.47 | 33.87 | 35.09 | 3,981,791 | +1.45(+4.32%) |
Aug 02, 2017 | 33.71 | 34.00 | 33.45 | 33.64 | 2,098,525 | -0.22(-0.64%) |
Aug 01, 2017 | 33.29 | 33.86 | 33.13 | 33.85 | 2,434,926 | +0.70(+2.10%) |
Jul 31, 2017 | 33.30 | 33.71 | 33.12 | 33.16 | 1,614,329 | +0.15(+0.45%) |
Jul 28, 2017 | 33.30 | 33.48 | 32.86 | 33.01 | 1,215,422 | -0.35(-1.06%) |
Jul 27, 2017 | 33.19 | 33.56 | 33.19 | 33.36 | 1,058,818 | +0.17(+0.50%) |
Jul 26, 2017 | 33.14 | 33.20 | 31.83 | 33.19 | 2,652,926 | -0.39(-1.17%) |
Jul 25, 2017 | 33.35 | 34.00 | 33.32 | 33.59 | 1,525,109 | +0.55(+1.67%) |
Jul 24, 2017 | 32.58 | 33.10 | 32.47 | 33.04 | 2,875,404 | +0.55(+1.69%) |
Jul 21, 2017 | 32.21 | 32.80 | 32.16 | 32.49 | 2,172,562 | +0.29(+0.92%) |
Jul 20, 2017 | 32.86 | 32.95 | 32.16 | 32.19 | 1,986,059 | -0.61(-1.86%) |
Jul 19, 2017 | 32.67 | 32.99 | 32.55 | 32.80 | 1,371,332 | +0.28(+0.88%) |
Jul 18, 2017 | 33.15 | 33.23 | 32.15 | 32.52 | 1,547,990 | -0.71(-2.13%) |
Jul 17, 2017 | 33.63 | 33.69 | 33.17 | 33.22 | 1,599,531 | -0.42(-1.26%) |
Jul 14, 2017 | 33.80 | 34.03 | 33.61 | 33.65 | 1,272,288 | -0.14(-0.41%) |
Jul 13, 2017 | 34.20 | 34.40 | 33.74 | 33.78 | 2,023,893 | +0.61(+1.84%) |
Jul 12, 2017 | 33.16 | 33.77 | 33.11 | 33.18 | 1,517,303 | +0.33(+1.02%) |
Jul 11, 2017 | 32.82 | 33.00 | 32.50 | 32.84 | 1,928,397 | +0.02(+0.06%) |
Jul 10, 2017 | 32.35 | 32.95 | 32.17 | 32.82 | 1,967,594 | +0.33(+1.03%) |
Jul 07, 2017 | 32.22 | 32.60 | 31.96 | 32.49 | 1,278,936 | +0.29(+0.89%) |
Jul 06, 2017 | 31.96 | 32.71 | 31.96 | 32.20 | 2,149,760 | +0.09(+0.28%) |
Jul 05, 2017 | 32.12 | 32.41 | 31.81 | 32.11 | 1,703,476 | +0.00(+0.00%) |
Jul 03, 2017 | 32.52 | 32.63 | 31.93 | 32.11 | 852,590 | -0.25(-0.76%) |
Jun 30, 2017 | 31.52 | 32.62 | 31.36 | 32.36 | 2,545,225 | +1.02(+3.26%) |
Jun 29, 2017 | 31.85 | 31.95 | 31.08 | 31.34 | 1,216,133 | -0.37(-1.18%) |
Jun 28, 2017 | 31.90 | 32.24 | 31.63 | 31.71 | 1,436,911 | +0.10(+0.31%) |
Jun 27, 2017 | 31.73 | 32.16 | 31.52 | 31.61 | 1,105,050 | -0.13(-0.40%) |
Jun 26, 2017 | 31.12 | 31.99 | 31.09 | 31.74 | 1,570,131 | +0.66(+2.12%) |
Jun 23, 2017 | 30.74 | 31.17 | 30.55 | 31.08 | 1,806,525 | +0.40(+1.31%) |
Jun 22, 2017 | 30.68 | 30.96 | 30.62 | 30.68 | 1,015,961 | -0.01(-0.03%) |
Jun 21, 2017 | 31.34 | 31.39 | 30.63 | 30.69 | 1,381,812 | -0.54(-1.73%) |
Jun 20, 2017 | 31.57 | 31.67 | 31.09 | 31.23 | 1,268,650 | -0.62(-1.94%) |
Jun 19, 2017 | 31.61 | 31.89 | 31.41 | 31.85 | 1,434,129 | +0.33(+1.06%) |
Jun 16, 2017 | 31.32 | 31.69 | 31.27 | 31.51 | 1,892,398 | +0.08(+0.25%) |
Jun 15, 2017 | 31.49 | 31.88 | 31.23 | 31.44 | 2,031,520 | -0.47(-1.48%) |
Jun 14, 2017 | 32.40 | 32.44 | 31.60 | 31.91 | 1,122,686 | -0.53(-1.64%) |
Jun 13, 2017 | 32.15 | 32.84 | 31.96 | 32.44 | 1,229,423 | +0.33(+1.04%) |
Jun 12, 2017 | 32.18 | 32.45 | 31.91 | 32.10 | 1,717,713 | -0.05(-0.15%) |
Jun 09, 2017 | 31.34 | 32.26 | 31.34 | 32.15 | 2,160,977 | +0.88(+2.83%) |
Jun 08, 2017 | 31.46 | 30.88 | 31.27 | 1,384,934 | +0.40(+1.31%) | |
Jun 07, 2017 | 30.77 | 31.06 | 30.72 | 30.87 | 2,108,357 | +0.16(+0.51%) |
Jun 06, 2017 | 30.44 | 30.89 | 30.17 | 30.71 | 1,530,805 | -0.02(-0.06%) |
Jun 05, 2017 | 31.12 | 31.12 | 30.53 | 30.73 | 1,792,302 | -0.33(-1.08%) |
Jun 02, 2017 | 30.77 | 31.23 | 30.66 | 31.06 | 1,657,475 | +0.23(+0.73%) |