Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.78 | 33.88 | 33.62 | 33.78 | 2,285,016 | +0.13(+0.38%) |
Aug 30, 2017 | 33.15 | 33.67 | 32.98 | 33.65 | 2,755,241 | +0.47(+1.41%) |
Aug 29, 2017 | 32.69 | 33.22 | 32.65 | 33.18 | 3,283,086 | +0.39(+1.18%) |
Aug 28, 2017 | 32.82 | 32.96 | 32.67 | 32.79 | 2,198,973 | +0.20(+0.61%) |
Aug 25, 2017 | 32.86 | 32.52 | 32.59 | 1,874,333 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.64 | 32.74 | 32.45 | 32.50 | 2,386,857 | -0.10(-0.30%) |
Aug 23, 2017 | 32.61 | 32.74 | 32.52 | 32.59 | 2,157,019 | -0.22(-0.68%) |
Aug 22, 2017 | 32.35 | 32.84 | 32.23 | 32.82 | 3,208,403 | +0.61(+1.90%) |
Aug 21, 2017 | 32.10 | 32.38 | 31.94 | 32.21 | 2,313,888 | +0.13(+0.40%) |
Aug 18, 2017 | 32.08 | 32.21 | 31.97 | 32.08 | 3,884,731 | -0.08(-0.24%) |
Aug 17, 2017 | 32.67 | 32.67 | 32.09 | 32.16 | 3,392,232 | -0.65(-1.99%) |
Aug 16, 2017 | 33.15 | 33.28 | 32.76 | 32.81 | 1,994,561 | -0.22(-0.68%) |
Aug 15, 2017 | 33.33 | 33.40 | 32.93 | 33.03 | 2,580,361 | -0.17(-0.52%) |
Aug 14, 2017 | 33.17 | 33.36 | 33.01 | 33.21 | 3,272,717 | +0.33(+1.01%) |
Aug 11, 2017 | 33.20 | 33.20 | 32.85 | 32.87 | 2,952,901 | -0.20(-0.61%) |
Aug 10, 2017 | 33.75 | 33.93 | 33.06 | 33.08 | 4,737,150 | -1.01(-2.98%) |
Aug 09, 2017 | 34.37 | 34.49 | 34.00 | 34.09 | 3,100,688 | -0.35(-1.02%) |
Aug 08, 2017 | 34.66 | 35.02 | 34.40 | 34.44 | 2,804,140 | -0.33(-0.95%) |
Aug 07, 2017 | 34.73 | 34.94 | 34.59 | 34.77 | 2,286,024 | -0.02(-0.04%) |
Aug 04, 2017 | 34.42 | 34.88 | 34.41 | 34.79 | 3,027,638 | +0.49(+1.43%) |
Aug 03, 2017 | 34.28 | 34.67 | 34.13 | 34.29 | 3,170,060 | +0.09(+0.25%) |
Aug 02, 2017 | 33.81 | 34.23 | 33.70 | 34.21 | 3,464,599 | +0.20(+0.60%) |
Aug 01, 2017 | 34.84 | 34.84 | 33.73 | 34.01 | 4,471,514 | -0.72(-2.06%) |
Jul 31, 2017 | 34.74 | 35.00 | 34.59 | 34.72 | 2,266,506 | +0.14(+0.40%) |
Jul 28, 2017 | 34.44 | 34.71 | 34.33 | 34.58 | 2,716,629 | +0.01(+0.03%) |
Jul 27, 2017 | 34.63 | 34.86 | 34.32 | 34.57 | 2,936,932 | -0.20(-0.58%) |
Jul 26, 2017 | 34.86 | 35.18 | 34.68 | 34.78 | 3,370,292 | -0.04(-0.12%) |
Jul 25, 2017 | 35.51 | 35.67 | 34.11 | 34.82 | 8,707,720 | -0.25(-0.72%) |
Jul 24, 2017 | 35.04 | 35.21 | 34.80 | 35.07 | 5,314,821 | +0.14(+0.39%) |
Jul 21, 2017 | 34.62 | 35.02 | 34.56 | 34.93 | 3,024,338 | +0.16(+0.47%) |
Jul 20, 2017 | 35.18 | 34.58 | 34.77 | 2,887,825 | +0.01(+0.03%) | |
Jul 19, 2017 | 34.53 | 34.81 | 34.37 | 34.76 | 2,940,055 | +0.04(+0.12%) |
Jul 18, 2017 | 34.54 | 34.75 | 34.43 | 34.72 | 2,332,989 | +0.11(+0.32%) |
Jul 17, 2017 | 34.82 | 34.94 | 34.56 | 34.61 | 2,783,250 | -0.21(-0.61%) |
Jul 14, 2017 | 34.43 | 34.93 | 34.40 | 34.82 | 1,869,411 | +0.20(+0.57%) |
Jul 13, 2017 | 34.82 | 34.90 | 34.53 | 34.62 | 3,016,158 | -0.13(-0.38%) |
Jul 12, 2017 | 35.08 | 35.28 | 34.74 | 34.76 | 2,721,325 | +0.00(+0.00%) |
Jul 11, 2017 | 34.70 | 34.93 | 34.51 | 34.76 | 3,324,572 | +0.02(+0.06%) |
Jul 10, 2017 | 34.22 | 34.97 | 34.19 | 34.74 | 4,325,990 | +0.44(+1.27%) |
Jul 07, 2017 | 34.20 | 34.55 | 33.91 | 34.30 | 2,927,749 | +0.21(+0.62%) |
Jul 06, 2017 | 33.69 | 34.49 | 33.64 | 34.09 | 6,376,698 | +0.41(+1.22%) |
Jul 05, 2017 | 34.07 | 34.16 | 33.40 | 33.68 | 4,993,404 | -0.31(-0.91%) |
Jul 03, 2017 | 33.69 | 34.20 | 33.67 | 33.99 | 2,796,088 | +0.49(+1.45%) |
Jun 30, 2017 | 33.54 | 33.68 | 33.16 | 33.50 | 4,164,407 | +0.37(+1.12%) |
Jun 29, 2017 | 33.15 | 33.46 | 32.81 | 33.13 | 5,236,052 | -0.03(-0.08%) |
Jun 28, 2017 | 31.98 | 33.23 | 31.94 | 33.15 | 3,983,593 | +1.30(+4.08%) |
Jun 27, 2017 | 32.01 | 32.35 | 31.84 | 31.85 | 2,660,999 | -0.20(-0.62%) |
Jun 26, 2017 | 31.84 | 32.11 | 31.74 | 32.05 | 2,401,982 | +0.34(+1.09%) |
Jun 23, 2017 | 31.84 | 32.04 | 31.70 | 31.71 | 3,399,698 | -0.12(-0.38%) |
Jun 22, 2017 | 31.73 | 32.00 | 31.61 | 31.83 | 2,149,324 | +0.00(+0.00%) |
Jun 21, 2017 | 32.42 | 32.43 | 31.75 | 31.83 | 2,899,388 | -0.63(-1.94%) |
Jun 20, 2017 | 32.96 | 32.98 | 32.45 | 32.46 | 2,051,625 | -0.61(-1.84%) |
Jun 19, 2017 | 33.20 | 33.20 | 32.87 | 33.07 | 3,189,712 | -0.01(-0.03%) |
Jun 16, 2017 | 32.99 | 33.09 | 32.69 | 33.08 | 4,439,658 | +0.05(+0.15%) |
Jun 15, 2017 | 32.71 | 33.10 | 32.54 | 33.03 | 3,439,387 | +0.62(+1.91%) |
Jun 14, 2017 | 32.53 | 32.85 | 32.19 | 32.41 | 2,795,515 | -0.22(-0.68%) |
Jun 13, 2017 | 32.83 | 32.94 | 32.56 | 32.63 | 2,616,581 | -0.12(-0.37%) |
Jun 12, 2017 | 32.32 | 32.94 | 32.32 | 32.75 | 3,203,043 | +0.28(+0.87%) |
Jun 09, 2017 | 32.47 | 32.70 | 32.37 | 32.47 | 2,122,274 | +0.02(+0.06%) |
Jun 08, 2017 | 32.26 | 32.60 | 32.16 | 32.45 | 3,245,699 | +0.26(+0.82%) |
Jun 07, 2017 | 32.57 | 32.72 | 31.89 | 32.18 | 3,690,722 | -0.34(-1.05%) |
Jun 06, 2017 | 32.64 | 33.04 | 32.25 | 32.52 | 7,279,089 | +0.91(+2.89%) |
Jun 05, 2017 | 31.92 | 31.96 | 31.41 | 31.61 | 5,066,930 | -0.42(-1.31%) |
Jun 02, 2017 | 32.29 | 32.68 | 31.94 | 32.03 | 6,969,332 | -0.27(-0.85%) |