Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.10 | 36.46 | 35.01 | 35.63 | 483,052 | +0.61(+1.75%) |
Aug 30, 2017 | 35.19 | 36.59 | 34.75 | 35.01 | 646,100 | +0.09(+0.25%) |
Aug 29, 2017 | 33.88 | 35.19 | 32.82 | 34.93 | 503,048 | +0.70(+2.05%) |
Aug 28, 2017 | 34.84 | 35.36 | 33.70 | 34.23 | 384,459 | -0.61(-1.76%) |
Aug 25, 2017 | 32.65 | 34.93 | 32.21 | 34.84 | 505,993 | +2.36(+7.28%) |
Aug 24, 2017 | 30.37 | 32.47 | 30.37 | 32.47 | 287,816 | +2.28(+7.54%) |
Aug 23, 2017 | 29.67 | 30.46 | 29.67 | 30.20 | 165,150 | +0.35(+1.17%) |
Aug 22, 2017 | 29.59 | 29.94 | 29.41 | 29.85 | 190,262 | +0.35(+1.19%) |
Aug 21, 2017 | 30.37 | 30.44 | 29.41 | 29.50 | 160,311 | -1.23(-3.99%) |
Aug 18, 2017 | 29.24 | 30.72 | 28.80 | 30.72 | 254,365 | +1.05(+3.54%) |
Aug 17, 2017 | 28.62 | 30.55 | 28.45 | 29.67 | 330,759 | +1.49(+5.28%) |
Aug 16, 2017 | 29.76 | 29.94 | 28.01 | 28.19 | 386,859 | -1.49(-5.01%) |
Aug 15, 2017 | 29.85 | 30.29 | 29.59 | 29.67 | 121,410 | -0.18(-0.59%) |
Aug 14, 2017 | 29.76 | 30.90 | 29.67 | 29.85 | 179,493 | +0.44(+1.49%) |
Aug 11, 2017 | 29.32 | 30.11 | 29.06 | 29.41 | 264,798 | -0.53(-1.75%) |
Aug 10, 2017 | 30.81 | 31.07 | 29.94 | 29.94 | 191,251 | -1.14(-3.66%) |
Aug 09, 2017 | 30.81 | 31.34 | 30.72 | 31.07 | 167,999 | +0.18(+0.57%) |
Aug 08, 2017 | 30.90 | 31.69 | 30.81 | 30.90 | 131,853 | -0.18(-0.56%) |
Aug 07, 2017 | 30.81 | 31.42 | 30.81 | 31.07 | 114,624 | +0.09(+0.28%) |
Aug 04, 2017 | 31.25 | 31.77 | 30.90 | 30.99 | 137,328 | -0.18(-0.56%) |
Aug 03, 2017 | 31.95 | 32.30 | 31.16 | 31.16 | 183,144 | -0.61(-1.93%) |
Aug 02, 2017 | 31.95 | 32.30 | 31.64 | 31.77 | 191,564 | -0.35(-1.09%) |
Aug 01, 2017 | 32.39 | 32.74 | 32.04 | 32.12 | 171,142 | -0.35(-1.08%) |
Jul 31, 2017 | 32.56 | 33.00 | 32.34 | 32.47 | 231,360 | -0.09(-0.27%) |
Jul 28, 2017 | 33.09 | 33.26 | 32.39 | 32.56 | 215,404 | -0.35(-1.06%) |
Jul 27, 2017 | 32.30 | 33.17 | 32.30 | 32.91 | 181,618 | +0.53(+1.62%) |
Jul 26, 2017 | 32.56 | 33.09 | 32.21 | 32.39 | 213,277 | +0.18(+0.54%) |
Jul 25, 2017 | 32.47 | 33.39 | 32.12 | 32.21 | 246,278 | -0.09(-0.27%) |
Jul 24, 2017 | 32.74 | 33.00 | 32.12 | 32.30 | 178,862 | -0.35(-1.07%) |
Jul 21, 2017 | 33.26 | 33.26 | 31.86 | 32.65 | 282,509 | -0.26(-0.80%) |
Jul 20, 2017 | 32.74 | 33.17 | 31.86 | 32.91 | 413,326 | +0.18(+0.53%) |
Jul 19, 2017 | 32.74 | 33.79 | 32.47 | 32.74 | 300,744 | +0.00(+0.00%) |
Jul 18, 2017 | 33.61 | 34.14 | 32.74 | 32.74 | 237,280 | -1.05(-3.11%) |
Jul 17, 2017 | 34.14 | 34.75 | 33.61 | 33.79 | 103,046 | -0.35(-1.03%) |
Jul 14, 2017 | 33.26 | 34.40 | 33.09 | 34.14 | 172,440 | +0.79(+2.36%) |
Jul 13, 2017 | 33.00 | 33.92 | 33.00 | 33.35 | 183,729 | +0.44(+1.33%) |
Jul 12, 2017 | 33.61 | 34.31 | 32.65 | 32.91 | 306,975 | -0.35(-1.05%) |
Jul 11, 2017 | 32.82 | 33.66 | 32.21 | 33.26 | 234,610 | +0.18(+0.53%) |
Jul 10, 2017 | 32.47 | 33.53 | 32.47 | 33.09 | 123,208 | +0.00(+0.00%) |
Jul 07, 2017 | 33.00 | 33.35 | 32.21 | 33.09 | 210,980 | +0.09(+0.27%) |
Jul 06, 2017 | 34.14 | 34.84 | 32.91 | 33.00 | 307,988 | -1.66(-4.80%) |
Jul 05, 2017 | 35.54 | 35.98 | 34.49 | 34.66 | 287,524 | -0.79(-2.22%) |
Jul 03, 2017 | 35.01 | 36.50 | 35.01 | 35.45 | 153,113 | +0.70(+2.02%) |
Jun 30, 2017 | 35.54 | 36.15 | 34.66 | 34.75 | 397,187 | -1.05(-2.93%) |
Jun 29, 2017 | 35.71 | 36.33 | 35.32 | 35.80 | 211,258 | +0.26(+0.74%) |
Jun 28, 2017 | 35.63 | 36.50 | 35.36 | 35.54 | 185,451 | -0.09(-0.25%) |
Jun 27, 2017 | 35.10 | 36.76 | 34.72 | 35.63 | 479,527 | +0.44(+1.24%) |
Jun 26, 2017 | 34.93 | 35.36 | 34.14 | 35.19 | 281,884 | +0.18(+0.50%) |
Jun 23, 2017 | 33.26 | 35.01 | 32.65 | 35.01 | 434,760 | +2.01(+6.10%) |
Jun 22, 2017 | 32.21 | 33.26 | 31.86 | 33.00 | 205,185 | +1.31(+4.14%) |
Jun 21, 2017 | 31.51 | 32.47 | 31.21 | 31.69 | 204,779 | +0.09(+0.28%) |
Jun 20, 2017 | 32.39 | 32.56 | 31.07 | 31.60 | 330,485 | -1.31(-3.99%) |
Jun 19, 2017 | 33.26 | 33.61 | 32.74 | 32.91 | 201,369 | -0.09(-0.27%) |
Jun 16, 2017 | 32.65 | 33.17 | 31.86 | 33.00 | 449,393 | +1.05(+3.29%) |
Jun 15, 2017 | 33.09 | 34.06 | 31.77 | 31.95 | 411,261 | -1.31(-3.95%) |
Jun 14, 2017 | 34.05 | 34.31 | 32.47 | 33.26 | 460,981 | -0.53(-1.55%) |
Jun 13, 2017 | 33.26 | 33.96 | 32.91 | 33.79 | 389,034 | +0.53(+1.58%) |
Jun 12, 2017 | 33.61 | 34.31 | 32.39 | 33.26 | 467,115 | -0.18(-0.52%) |
Jun 09, 2017 | 32.21 | 34.14 | 31.77 | 33.44 | 511,352 | +1.23(+3.80%) |
Jun 08, 2017 | 31.69 | 32.21 | 31.21 | 32.21 | 295,545 | +0.70(+2.22%) |
Jun 07, 2017 | 31.77 | 32.65 | 30.94 | 31.51 | 462,875 | -0.09(-0.28%) |
Jun 06, 2017 | 31.34 | 31.77 | 29.94 | 31.60 | 507,582 | +0.00(+0.00%) |
Jun 05, 2017 | 31.86 | 32.47 | 31.38 | 31.60 | 313,551 | -0.26(-0.82%) |
Jun 02, 2017 | 33.09 | 33.35 | 31.60 | 31.86 | 368,262 | -1.23(-3.70%) |