Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.50 | 26.57 | 26.30 | 26.46 | 5,091,488 | -0.23(-0.86%) |
Aug 30, 2017 | 26.39 | 26.80 | 26.21 | 26.69 | 6,721,791 | +0.25(+0.96%) |
Aug 29, 2017 | 26.51 | 26.61 | 26.32 | 26.43 | 5,174,735 | -0.08(-0.31%) |
Aug 28, 2017 | 26.99 | 27.05 | 26.47 | 26.52 | 4,876,635 | -0.50(-1.84%) |
Aug 25, 2017 | 27.22 | 27.27 | 26.92 | 27.01 | 5,203,126 | -0.07(-0.27%) |
Aug 24, 2017 | 27.80 | 27.80 | 26.90 | 27.09 | 6,220,640 | -0.81(-2.89%) |
Aug 23, 2017 | 28.08 | 28.09 | 27.77 | 27.89 | 7,318,890 | -0.24(-0.84%) |
Aug 22, 2017 | 28.11 | 28.14 | 27.79 | 28.13 | 3,174,881 | +0.01(+0.03%) |
Aug 21, 2017 | 28.13 | 28.23 | 28.06 | 28.12 | 2,730,829 | +0.03(+0.12%) |
Aug 18, 2017 | 28.28 | 28.34 | 27.97 | 28.09 | 3,196,722 | -0.21(-0.75%) |
Aug 17, 2017 | 28.55 | 28.69 | 28.21 | 28.30 | 3,620,283 | -0.34(-1.20%) |
Aug 16, 2017 | 28.45 | 28.77 | 28.40 | 28.64 | 2,436,231 | +0.20(+0.69%) |
Aug 15, 2017 | 28.43 | 28.61 | 28.41 | 28.45 | 2,680,412 | +0.01(+0.03%) |
Aug 14, 2017 | 28.46 | 28.59 | 28.38 | 28.44 | 3,349,945 | +0.07(+0.26%) |
Aug 11, 2017 | 27.71 | 28.48 | 27.71 | 28.37 | 4,020,125 | +0.60(+2.17%) |
Aug 10, 2017 | 27.84 | 27.94 | 27.66 | 27.76 | 4,016,735 | -0.27(-0.96%) |
Aug 09, 2017 | 27.87 | 28.08 | 27.77 | 28.03 | 2,975,505 | +0.16(+0.58%) |
Aug 08, 2017 | 27.93 | 28.11 | 27.82 | 27.87 | 4,440,926 | +0.02(+0.06%) |
Aug 07, 2017 | 27.71 | 27.95 | 27.71 | 27.85 | 3,887,106 | +0.15(+0.56%) |
Aug 04, 2017 | 28.02 | 28.06 | 27.66 | 27.70 | 5,647,302 | -0.27(-0.96%) |
Aug 03, 2017 | 27.85 | 28.15 | 27.85 | 27.97 | 3,513,987 | +0.08(+0.29%) |
Aug 02, 2017 | 27.56 | 28.01 | 27.31 | 27.89 | 4,440,727 | +0.31(+1.12%) |
Aug 01, 2017 | 27.94 | 28.00 | 27.43 | 27.58 | 6,309,699 | -0.33(-1.20%) |
Jul 31, 2017 | 27.90 | 28.00 | 27.80 | 27.91 | 5,689,322 | +0.00(+0.00%) |
Jul 28, 2017 | 27.92 | 28.01 | 27.79 | 27.91 | 4,812,897 | -0.09(-0.32%) |
Jul 27, 2017 | 27.47 | 28.00 | 27.46 | 28.00 | 4,952,949 | +0.60(+2.18%) |
Jul 26, 2017 | 27.70 | 27.91 | 27.36 | 27.40 | 4,086,857 | -0.27(-0.97%) |
Jul 25, 2017 | 27.42 | 27.77 | 27.29 | 27.67 | 4,784,157 | +0.26(+0.95%) |
Jul 24, 2017 | 27.43 | 27.71 | 27.37 | 27.41 | 4,730,200 | -0.03(-0.12%) |
Jul 21, 2017 | 27.30 | 27.46 | 27.26 | 27.44 | 3,854,343 | +0.11(+0.39%) |
Jul 20, 2017 | 27.48 | 27.50 | 27.26 | 27.34 | 3,441,961 | -0.08(-0.30%) |
Jul 19, 2017 | 27.15 | 27.56 | 26.94 | 27.42 | 11,759,809 | +0.43(+1.59%) |
Jul 18, 2017 | 27.10 | 27.21 | 26.94 | 26.99 | 4,065,115 | -0.13(-0.48%) |
Jul 17, 2017 | 27.21 | 27.21 | 26.97 | 27.12 | 4,622,071 | -0.08(-0.30%) |
Jul 14, 2017 | 27.26 | 27.02 | 27.20 | 3,916,892 | +0.05(+0.18%) | |
Jul 13, 2017 | 27.02 | 27.39 | 26.89 | 27.15 | 9,177,754 | +0.11(+0.42%) |
Jul 12, 2017 | 26.96 | 27.16 | 26.80 | 27.04 | 5,271,561 | +0.25(+0.94%) |
Jul 11, 2017 | 26.89 | 26.98 | 26.67 | 26.79 | 9,717,749 | -0.13(-0.48%) |
Jul 10, 2017 | 27.14 | 27.24 | 26.83 | 26.92 | 6,992,184 | -0.15(-0.57%) |
Jul 07, 2017 | 27.69 | 27.73 | 27.06 | 27.07 | 9,601,378 | -0.58(-2.08%) |
Jul 06, 2017 | 28.10 | 28.15 | 27.59 | 27.65 | 12,115,925 | -0.63(-2.23%) |
Jul 05, 2017 | 28.73 | 28.80 | 28.20 | 28.28 | 9,425,327 | -0.48(-1.66%) |
Jul 03, 2017 | 28.89 | 29.04 | 28.69 | 28.76 | 3,561,034 | -0.21(-0.73%) |
Jun 30, 2017 | 29.34 | 29.40 | 28.87 | 28.97 | 8,236,538 | -0.26(-0.89%) |
Jun 29, 2017 | 30.21 | 30.54 | 29.12 | 29.22 | 7,328,458 | -1.04(-3.45%) |
Jun 28, 2017 | 30.18 | 30.50 | 30.04 | 30.27 | 5,775,685 | +0.30(+1.00%) |
Jun 27, 2017 | 30.38 | 30.46 | 29.97 | 29.97 | 4,483,461 | -0.53(-1.73%) |
Jun 26, 2017 | 30.20 | 30.63 | 30.20 | 30.50 | 4,263,226 | +0.34(+1.13%) |
Jun 23, 2017 | 30.05 | 30.33 | 30.01 | 30.16 | 14,984,679 | +0.11(+0.38%) |
Jun 22, 2017 | 29.99 | 30.25 | 29.60 | 30.04 | 6,465,279 | -0.48(-1.57%) |
Jun 21, 2017 | 30.69 | 30.80 | 30.42 | 30.52 | 3,583,018 | -0.07(-0.24%) |
Jun 20, 2017 | 30.45 | 30.76 | 30.30 | 30.59 | 4,855,015 | +0.20(+0.67%) |
Jun 19, 2017 | 30.93 | 31.01 | 30.06 | 30.39 | 8,545,630 | -0.40(-1.29%) |
Jun 16, 2017 | 31.66 | 31.68 | 30.55 | 30.79 | 11,790,331 | -1.01(-3.18%) |
Jun 15, 2017 | 31.53 | 31.93 | 31.35 | 31.80 | 2,869,904 | +0.24(+0.77%) |
Jun 14, 2017 | 31.68 | 32.02 | 31.44 | 31.56 | 3,379,555 | -0.02(-0.05%) |
Jun 13, 2017 | 31.27 | 31.58 | 30.99 | 31.57 | 3,879,956 | +0.23(+0.72%) |
Jun 12, 2017 | 31.38 | 31.48 | 31.23 | 31.35 | 3,923,129 | -0.05(-0.15%) |
Jun 09, 2017 | 31.61 | 31.77 | 31.28 | 31.40 | 3,006,404 | -0.28(-0.89%) |
Jun 08, 2017 | 32.08 | 31.63 | 31.68 | 3,344,445 | -0.26(-0.81%) | |
Jun 07, 2017 | 31.97 | 32.08 | 31.71 | 31.94 | 4,111,036 | -0.01(-0.03%) |
Jun 06, 2017 | 32.21 | 32.25 | 31.88 | 31.95 | 2,345,981 | -0.28(-0.88%) |
Jun 05, 2017 | 32.00 | 32.25 | 31.95 | 32.23 | 3,067,197 | +0.16(+0.51%) |
Jun 02, 2017 | 32.36 | 32.60 | 31.14 | 32.07 | 6,199,453 | -0.29(-0.90%) |