Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.55 | 30.55 | 30.13 | 30.15 | 3,592,853 | -0.22(-0.73%) |
Aug 30, 2017 | 30.70 | 30.74 | 30.11 | 30.38 | 2,665,843 | -0.34(-1.11%) |
Aug 29, 2017 | 30.82 | 30.92 | 30.38 | 30.72 | 2,380,746 | -0.26(-0.83%) |
Aug 28, 2017 | 31.85 | 32.02 | 30.46 | 30.97 | 3,135,767 | -0.92(-2.88%) |
Aug 25, 2017 | 31.65 | 32.18 | 31.64 | 31.89 | 2,316,079 | +0.42(+1.34%) |
Aug 24, 2017 | 31.63 | 31.84 | 31.36 | 31.47 | 2,651,535 | -0.23(-0.74%) |
Aug 23, 2017 | 31.07 | 31.83 | 30.67 | 31.71 | 2,521,045 | +0.48(+1.53%) |
Aug 22, 2017 | 30.86 | 31.34 | 30.75 | 31.23 | 1,990,891 | +0.43(+1.39%) |
Aug 21, 2017 | 31.03 | 31.44 | 30.79 | 30.80 | 1,980,126 | -0.32(-1.03%) |
Aug 18, 2017 | 30.84 | 31.73 | 30.62 | 31.12 | 2,227,160 | +0.39(+1.27%) |
Aug 17, 2017 | 31.10 | 31.27 | 30.72 | 30.73 | 2,505,376 | -0.44(-1.42%) |
Aug 16, 2017 | 32.05 | 32.18 | 31.08 | 31.17 | 2,538,067 | -0.79(-2.47%) |
Aug 15, 2017 | 32.26 | 32.29 | 31.60 | 31.96 | 3,384,341 | -0.36(-1.11%) |
Aug 14, 2017 | 32.40 | 32.88 | 32.26 | 32.32 | 2,133,051 | -0.06(-0.19%) |
Aug 11, 2017 | 32.35 | 33.08 | 32.26 | 32.38 | 2,366,899 | -0.16(-0.50%) |
Aug 10, 2017 | 32.75 | 33.02 | 32.38 | 32.55 | 2,549,146 | -0.05(-0.15%) |
Aug 09, 2017 | 32.93 | 32.96 | 32.30 | 32.59 | 3,099,773 | +0.06(+0.17%) |
Aug 08, 2017 | 33.20 | 33.55 | 32.53 | 32.54 | 3,272,854 | -0.72(-2.17%) |
Aug 07, 2017 | 34.40 | 34.52 | 33.13 | 33.26 | 3,410,590 | -1.34(-3.87%) |
Aug 04, 2017 | 34.79 | 34.98 | 34.56 | 34.60 | 2,311,373 | -0.14(-0.40%) |
Aug 03, 2017 | 34.56 | 35.17 | 34.35 | 34.74 | 3,322,073 | +0.34(+0.98%) |
Aug 02, 2017 | 34.47 | 34.63 | 33.79 | 34.40 | 4,216,258 | -0.10(-0.28%) |
Aug 01, 2017 | 35.42 | 35.46 | 34.09 | 34.50 | 5,112,565 | -1.00(-2.81%) |
Jul 31, 2017 | 36.18 | 36.28 | 35.32 | 35.50 | 3,211,150 | -0.84(-2.32%) |
Jul 28, 2017 | 36.25 | 37.69 | 35.80 | 36.34 | 5,860,693 | -0.86(-2.32%) |
Jul 27, 2017 | 38.60 | 38.71 | 36.08 | 37.20 | 6,872,122 | -1.42(-3.67%) |
Jul 26, 2017 | 39.73 | 39.86 | 38.51 | 38.62 | 3,614,437 | -0.76(-1.94%) |
Jul 25, 2017 | 38.77 | 39.92 | 38.65 | 39.38 | 2,484,709 | +1.26(+3.29%) |
Jul 24, 2017 | 38.11 | 38.25 | 37.78 | 38.13 | 3,320,004 | +0.17(+0.44%) |
Jul 21, 2017 | 40.03 | 40.55 | 37.89 | 37.96 | 4,105,365 | -2.19(-5.47%) |
Jul 20, 2017 | 40.96 | 41.12 | 39.83 | 40.15 | 2,358,135 | -0.60(-1.48%) |
Jul 19, 2017 | 38.79 | 41.02 | 38.72 | 40.76 | 3,799,244 | +1.94(+4.99%) |
Jul 18, 2017 | 39.21 | 39.37 | 38.65 | 38.82 | 2,021,651 | +0.03(+0.07%) |
Jul 17, 2017 | 38.70 | 38.93 | 38.39 | 38.79 | 2,628,135 | -0.02(-0.05%) |
Jul 14, 2017 | 38.27 | 38.94 | 37.97 | 38.81 | 3,191,513 | +0.61(+1.60%) |
Jul 13, 2017 | 37.54 | 38.23 | 37.45 | 38.20 | 3,226,680 | +0.69(+1.83%) |
Jul 12, 2017 | 38.49 | 38.57 | 37.33 | 37.52 | 2,944,670 | -0.29(-0.76%) |
Jul 11, 2017 | 37.36 | 38.04 | 36.99 | 37.80 | 2,312,073 | +0.43(+1.16%) |
Jul 10, 2017 | 36.92 | 37.63 | 36.63 | 37.37 | 2,667,150 | +0.29(+0.78%) |
Jul 07, 2017 | 36.89 | 37.45 | 36.40 | 37.08 | 2,932,453 | -0.41(-1.10%) |
Jul 06, 2017 | 38.33 | 38.71 | 37.30 | 37.50 | 3,427,816 | -0.61(-1.60%) |
Jul 05, 2017 | 38.78 | 38.96 | 37.83 | 38.11 | 2,793,039 | -0.98(-2.51%) |
Jul 03, 2017 | 38.25 | 39.33 | 38.25 | 39.09 | 1,332,544 | +0.98(+2.58%) |
Jun 30, 2017 | 38.23 | 38.73 | 37.96 | 38.11 | 2,436,541 | -0.02(-0.06%) |
Jun 29, 2017 | 37.84 | 38.79 | 37.69 | 38.13 | 3,430,446 | +0.60(+1.61%) |
Jun 28, 2017 | 37.05 | 38.34 | 37.05 | 37.52 | 2,582,602 | +0.49(+1.33%) |
Jun 27, 2017 | 37.17 | 37.50 | 36.51 | 37.03 | 3,376,755 | -0.25(-0.66%) |
Jun 26, 2017 | 37.21 | 37.76 | 36.87 | 37.28 | 2,016,423 | +0.29(+0.80%) |
Jun 23, 2017 | 36.67 | 37.32 | 36.50 | 36.98 | 3,362,764 | +0.43(+1.19%) |
Jun 22, 2017 | 36.49 | 37.08 | 36.07 | 36.55 | 2,683,906 | +0.14(+0.39%) |
Jun 21, 2017 | 37.01 | 37.14 | 35.46 | 36.41 | 4,566,724 | -1.09(-2.90%) |
Jun 20, 2017 | 37.24 | 37.75 | 36.61 | 37.50 | 3,484,611 | -0.42(-1.11%) |
Jun 19, 2017 | 38.55 | 38.63 | 37.86 | 37.92 | 2,452,243 | -0.65(-1.69%) |
Jun 16, 2017 | 37.78 | 38.60 | 37.24 | 38.57 | 3,398,211 | +0.95(+2.52%) |
Jun 15, 2017 | 37.30 | 38.03 | 37.30 | 37.62 | 2,860,268 | -0.13(-0.33%) |
Jun 14, 2017 | 38.92 | 38.92 | 37.05 | 37.75 | 5,156,492 | -1.42(-3.62%) |
Jun 13, 2017 | 38.44 | 39.27 | 38.32 | 39.17 | 2,422,288 | +0.67(+1.75%) |
Jun 12, 2017 | 37.36 | 39.47 | 37.89 | 38.49 | 3,894,613 | +1.14(+3.04%) |
Jun 09, 2017 | 35.35 | 37.95 | 35.35 | 37.36 | 3,644,527 | +2.01(+5.69%) |
Jun 08, 2017 | 35.74 | 34.96 | 35.34 | 3,284,644 | +0.22(+0.64%) | |
Jun 07, 2017 | 37.07 | 37.37 | 34.68 | 35.12 | 5,351,028 | -2.26(-6.04%) |
Jun 06, 2017 | 37.35 | 37.74 | 36.33 | 37.38 | 3,101,386 | -0.27(-0.73%) |
Jun 05, 2017 | 37.01 | 37.80 | 36.96 | 37.65 | 1,805,162 | +0.41(+1.09%) |
Jun 02, 2017 | 37.39 | 37.39 | 36.66 | 37.24 | 2,184,931 | -0.44(-1.17%) |