Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.88 | 30.88 | 30.45 | 30.47 | 3,555,080 | -0.22(-0.73%) |
Aug 30, 2017 | 31.03 | 31.06 | 30.43 | 30.70 | 2,637,816 | -0.35(-1.11%) |
Aug 29, 2017 | 31.14 | 31.24 | 30.70 | 31.04 | 2,355,716 | -0.26(-0.83%) |
Aug 28, 2017 | 32.19 | 32.36 | 30.78 | 31.30 | 3,102,800 | -0.93(-2.88%) |
Aug 25, 2017 | 31.99 | 32.52 | 31.97 | 32.23 | 2,291,730 | +0.42(+1.34%) |
Aug 24, 2017 | 31.96 | 32.18 | 31.70 | 31.81 | 2,623,658 | -0.24(-0.74%) |
Aug 23, 2017 | 31.40 | 32.17 | 31.00 | 32.04 | 2,494,540 | +0.48(+1.53%) |
Aug 22, 2017 | 31.19 | 31.68 | 31.08 | 31.56 | 1,969,960 | +0.43(+1.39%) |
Aug 21, 2017 | 31.36 | 31.78 | 31.12 | 31.13 | 1,959,308 | -0.32(-1.03%) |
Aug 18, 2017 | 31.17 | 32.07 | 30.95 | 31.45 | 2,203,745 | +0.40(+1.27%) |
Aug 17, 2017 | 31.43 | 31.60 | 31.05 | 31.06 | 2,479,037 | -0.45(-1.42%) |
Aug 16, 2017 | 32.39 | 32.52 | 31.41 | 31.50 | 2,511,384 | -0.80(-2.47%) |
Aug 15, 2017 | 32.60 | 32.63 | 31.93 | 32.30 | 3,348,761 | -0.36(-1.11%) |
Aug 14, 2017 | 32.74 | 33.23 | 32.61 | 32.66 | 2,110,626 | -0.06(-0.19%) |
Aug 11, 2017 | 32.69 | 33.43 | 32.60 | 32.73 | 2,342,015 | -0.16(-0.50%) |
Aug 10, 2017 | 33.10 | 33.37 | 32.72 | 32.89 | 2,522,346 | -0.05(-0.15%) |
Aug 09, 2017 | 33.28 | 33.31 | 32.64 | 32.94 | 3,067,184 | +0.06(+0.17%) |
Aug 08, 2017 | 33.55 | 33.90 | 32.87 | 32.88 | 3,238,445 | -0.73(-2.17%) |
Aug 07, 2017 | 34.76 | 34.89 | 33.48 | 33.61 | 3,374,733 | -1.35(-3.87%) |
Aug 04, 2017 | 35.16 | 35.35 | 34.93 | 34.97 | 2,287,073 | -0.14(-0.40%) |
Aug 03, 2017 | 34.93 | 35.55 | 34.71 | 35.11 | 3,287,147 | +0.34(+0.98%) |
Aug 02, 2017 | 34.83 | 35.00 | 34.15 | 34.77 | 4,171,931 | -0.10(-0.28%) |
Aug 01, 2017 | 35.80 | 35.84 | 34.46 | 34.87 | 5,058,815 | -1.01(-2.81%) |
Jul 31, 2017 | 36.57 | 36.66 | 35.69 | 35.87 | 3,177,391 | -0.85(-2.32%) |
Jul 28, 2017 | 36.64 | 38.09 | 36.18 | 36.73 | 5,799,077 | -0.87(-2.32%) |
Jul 27, 2017 | 39.01 | 39.12 | 36.46 | 37.60 | 6,799,873 | -1.43(-3.67%) |
Jul 26, 2017 | 40.16 | 40.28 | 38.92 | 39.03 | 3,576,437 | -0.77(-1.94%) |
Jul 25, 2017 | 39.18 | 40.34 | 39.06 | 39.80 | 2,458,586 | +1.27(+3.29%) |
Jul 24, 2017 | 38.51 | 38.65 | 38.19 | 38.53 | 3,285,099 | +0.17(+0.44%) |
Jul 21, 2017 | 40.46 | 40.98 | 38.29 | 38.36 | 4,062,204 | -2.22(-5.47%) |
Jul 20, 2017 | 41.40 | 41.56 | 40.25 | 40.58 | 2,333,343 | -0.61(-1.48%) |
Jul 19, 2017 | 39.20 | 41.45 | 39.13 | 41.19 | 3,759,302 | +1.96(+4.99%) |
Jul 18, 2017 | 39.62 | 39.79 | 39.06 | 39.23 | 2,000,397 | +0.03(+0.07%) |
Jul 17, 2017 | 39.11 | 39.35 | 38.80 | 39.21 | 2,600,504 | -0.02(-0.05%) |
Jul 14, 2017 | 38.67 | 39.35 | 38.37 | 39.23 | 3,157,959 | +0.62(+1.60%) |
Jul 13, 2017 | 37.94 | 38.64 | 37.85 | 38.61 | 3,192,757 | +0.69(+1.83%) |
Jul 12, 2017 | 38.90 | 38.98 | 37.73 | 37.92 | 2,913,711 | -0.29(-0.76%) |
Jul 11, 2017 | 37.76 | 38.45 | 37.38 | 38.21 | 2,287,765 | +0.44(+1.16%) |
Jul 10, 2017 | 37.31 | 38.03 | 37.02 | 37.77 | 2,639,110 | +0.29(+0.78%) |
Jul 07, 2017 | 37.28 | 37.84 | 36.79 | 37.48 | 2,901,623 | -0.42(-1.10%) |
Jul 06, 2017 | 38.74 | 39.12 | 37.70 | 37.89 | 3,391,778 | -0.62(-1.60%) |
Jul 05, 2017 | 39.19 | 39.38 | 38.23 | 38.51 | 2,763,675 | -0.99(-2.51%) |
Jul 03, 2017 | 38.66 | 39.74 | 38.66 | 39.50 | 1,318,534 | +0.99(+2.58%) |
Jun 30, 2017 | 38.64 | 39.14 | 38.36 | 38.51 | 2,410,925 | -0.02(-0.06%) |
Jun 29, 2017 | 38.24 | 39.21 | 38.09 | 38.53 | 3,394,380 | +0.61(+1.61%) |
Jun 28, 2017 | 37.44 | 38.74 | 37.44 | 37.92 | 2,555,450 | +0.50(+1.33%) |
Jun 27, 2017 | 37.57 | 37.90 | 36.90 | 37.43 | 3,341,254 | -0.25(-0.66%) |
Jun 26, 2017 | 37.60 | 38.16 | 37.26 | 37.67 | 1,995,224 | +0.30(+0.80%) |
Jun 23, 2017 | 37.06 | 37.72 | 36.89 | 37.38 | 3,327,410 | +0.44(+1.19%) |
Jun 22, 2017 | 36.87 | 37.48 | 36.46 | 36.94 | 2,655,689 | +0.14(+0.39%) |
Jun 21, 2017 | 37.40 | 37.53 | 35.83 | 36.80 | 4,518,712 | -1.10(-2.90%) |
Jun 20, 2017 | 37.63 | 38.15 | 36.99 | 37.89 | 3,447,976 | -0.43(-1.11%) |
Jun 19, 2017 | 38.96 | 39.04 | 38.26 | 38.32 | 2,426,462 | -0.66(-1.69%) |
Jun 16, 2017 | 38.19 | 39.01 | 37.64 | 38.98 | 3,362,484 | +0.96(+2.52%) |
Jun 15, 2017 | 37.70 | 38.43 | 37.70 | 38.02 | 2,830,197 | -0.13(-0.33%) |
Jun 14, 2017 | 39.33 | 39.33 | 37.45 | 38.15 | 5,102,280 | -1.43(-3.62%) |
Jun 13, 2017 | 38.84 | 39.69 | 38.72 | 39.58 | 2,396,822 | +0.68(+1.75%) |
Jun 12, 2017 | 37.75 | 39.89 | 38.29 | 38.90 | 3,853,668 | +1.15(+3.04%) |
Jun 09, 2017 | 35.73 | 38.36 | 35.73 | 37.75 | 3,606,211 | +2.03(+5.69%) |
Jun 08, 2017 | 36.12 | 35.34 | 35.72 | 3,250,112 | +0.23(+0.64%) | |
Jun 07, 2017 | 37.46 | 37.77 | 35.05 | 35.49 | 5,294,771 | -2.28(-6.04%) |
Jun 06, 2017 | 37.75 | 38.14 | 36.71 | 37.77 | 3,068,780 | -0.28(-0.73%) |
Jun 05, 2017 | 37.41 | 38.20 | 37.36 | 38.05 | 1,786,184 | +0.41(+1.09%) |
Jun 02, 2017 | 37.79 | 37.79 | 37.05 | 37.64 | 2,161,960 | -0.45(-1.17%) |