Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.28 | 37.54 | 37.26 | 37.51 | 28,496 | +0.37(+0.99%) |
Aug 30, 2017 | 36.66 | 37.18 | 36.66 | 37.14 | 29,966 | +0.46(+1.25%) |
Aug 29, 2017 | 36.35 | 36.71 | 36.35 | 36.68 | 19,038 | +0.14(+0.38%) |
Aug 28, 2017 | 36.69 | 36.69 | 36.49 | 36.55 | 76,954 | +0.03(+0.08%) |
Aug 25, 2017 | 36.76 | 36.76 | 36.45 | 36.52 | 73,017 | -0.02(-0.05%) |
Aug 24, 2017 | 36.64 | 36.71 | 36.38 | 36.54 | 34,942 | -0.00(-0.00%) |
Aug 23, 2017 | 36.51 | 36.67 | 36.41 | 36.54 | 14,004 | -0.12(-0.32%) |
Aug 22, 2017 | 36.23 | 36.68 | 36.23 | 36.66 | 169,394 | +0.52(+1.45%) |
Aug 21, 2017 | 36.15 | 36.17 | 35.92 | 36.13 | 39,572 | +0.05(+0.15%) |
Aug 18, 2017 | 36.12 | 36.37 | 36.08 | 36.08 | 49,388 | -0.07(-0.20%) |
Aug 17, 2017 | 36.87 | 36.87 | 36.15 | 36.15 | 25,029 | -0.72(-1.94%) |
Aug 16, 2017 | 36.78 | 37.01 | 36.78 | 36.87 | 8,935 | +0.08(+0.21%) |
Aug 15, 2017 | 36.89 | 36.89 | 36.70 | 36.79 | 12,161 | -0.01(-0.04%) |
Aug 14, 2017 | 36.68 | 36.89 | 36.68 | 36.80 | 18,893 | +0.35(+0.96%) |
Aug 11, 2017 | 36.31 | 36.45 | 36.20 | 36.45 | 20,039 | +0.25(+0.68%) |
Aug 10, 2017 | 36.84 | 37.03 | 36.20 | 36.21 | 104,778 | -0.79(-2.13%) |
Aug 09, 2017 | 37.00 | 37.05 | 36.67 | 37.00 | 21,402 | -0.12(-0.32%) |
Aug 08, 2017 | 37.28 | 37.51 | 37.11 | 37.11 | 26,068 | -0.23(-0.61%) |
Aug 07, 2017 | 37.13 | 37.37 | 37.13 | 37.34 | 28,459 | +0.26(+0.69%) |
Aug 04, 2017 | 37.27 | 37.27 | 37.07 | 37.09 | 24,441 | -0.08(-0.22%) |
Aug 03, 2017 | 37.34 | 37.34 | 37.16 | 37.17 | 44,797 | -0.13(-0.36%) |
Aug 02, 2017 | 37.60 | 37.60 | 37.08 | 37.30 | 94,200 | -0.20(-0.53%) |
Aug 01, 2017 | 37.66 | 37.73 | 37.45 | 37.50 | 15,499 | -0.04(-0.11%) |
Jul 31, 2017 | 37.77 | 37.77 | 37.45 | 37.54 | 18,924 | -0.10(-0.26%) |
Jul 28, 2017 | 37.40 | 37.64 | 37.40 | 37.64 | 39,179 | +0.01(+0.02%) |
Jul 27, 2017 | 38.00 | 38.01 | 37.32 | 37.63 | 103,467 | -0.11(-0.29%) |
Jul 26, 2017 | 37.74 | 37.80 | 37.69 | 37.74 | 15,320 | +0.08(+0.22%) |
Jul 25, 2017 | 37.70 | 37.77 | 37.63 | 37.66 | 39,354 | -0.07(-0.19%) |
Jul 24, 2017 | 37.82 | 37.82 | 37.62 | 37.73 | 36,088 | +0.04(+0.09%) |
Jul 21, 2017 | 37.59 | 37.72 | 37.58 | 37.69 | 21,730 | -0.05(-0.12%) |
Jul 20, 2017 | 37.72 | 37.76 | 37.55 | 37.74 | 22,991 | +0.08(+0.20%) |
Jul 19, 2017 | 37.68 | 37.69 | 37.57 | 37.66 | 34,019 | +0.27(+0.72%) |
Jul 18, 2017 | 37.21 | 37.39 | 37.13 | 37.39 | 46,764 | +0.16(+0.43%) |
Jul 17, 2017 | 37.31 | 37.34 | 37.21 | 37.23 | 41,917 | -0.07(-0.19%) |
Jul 14, 2017 | 37.32 | 37.32 | 37.15 | 37.30 | 29,930 | +0.20(+0.55%) |
Jul 13, 2017 | 37.07 | 37.13 | 36.96 | 37.10 | 24,199 | +0.05(+0.15%) |
Jul 12, 2017 | 36.97 | 37.06 | 36.80 | 37.04 | 70,863 | +0.46(+1.25%) |
Jul 11, 2017 | 36.50 | 36.70 | 36.35 | 36.58 | 22,734 | +0.04(+0.11%) |
Jul 10, 2017 | 36.45 | 36.54 | 36.31 | 36.54 | 58,923 | +0.11(+0.30%) |
Jul 07, 2017 | 36.23 | 36.50 | 36.22 | 36.43 | 141,762 | +0.42(+1.16%) |
Jul 06, 2017 | 36.17 | 36.19 | 35.96 | 36.01 | 18,407 | -0.39(-1.08%) |
Jul 05, 2017 | 36.34 | 36.50 | 36.11 | 36.41 | 37,824 | +0.22(+0.61%) |
Jul 03, 2017 | 36.54 | 36.56 | 36.20 | 36.19 | 28,809 | -0.29(-0.80%) |
Jun 30, 2017 | 36.58 | 36.58 | 36.34 | 36.48 | 19,949 | +0.11(+0.30%) |
Jun 29, 2017 | 36.89 | 36.95 | 36.01 | 36.37 | 101,949 | -0.69(-1.87%) |
Jun 28, 2017 | 36.54 | 37.08 | 36.54 | 37.07 | 55,849 | +0.58(+1.58%) |
Jun 27, 2017 | 37.11 | 37.11 | 36.49 | 36.49 | 458,690 | -0.64(-1.73%) |
Jun 26, 2017 | 37.55 | 37.55 | 37.11 | 37.13 | 29,199 | -0.16(-0.44%) |
Jun 23, 2017 | 37.18 | 37.31 | 37.02 | 37.30 | 14,185 | +0.14(+0.37%) |
Jun 22, 2017 | 37.30 | 37.31 | 37.05 | 37.16 | 26,276 | +0.02(+0.05%) |
Jun 21, 2017 | 36.89 | 37.15 | 36.80 | 37.14 | 19,225 | +0.47(+1.28%) |
Jun 20, 2017 | 37.10 | 37.10 | 36.66 | 36.67 | 35,710 | -0.34(-0.93%) |
Jun 19, 2017 | 36.81 | 37.02 | 36.75 | 37.02 | 29,419 | +0.54(+1.47%) |
Jun 16, 2017 | 36.55 | 36.55 | 36.30 | 36.48 | 12,185 | -0.02(-0.05%) |
Jun 15, 2017 | 36.43 | 36.62 | 36.25 | 36.50 | 23,925 | -0.20(-0.55%) |
Jun 14, 2017 | 36.98 | 36.99 | 36.52 | 36.70 | 26,530 | -0.16(-0.42%) |
Jun 13, 2017 | 36.93 | 36.93 | 36.72 | 36.86 | 22,158 | +0.23(+0.62%) |
Jun 12, 2017 | 36.53 | 36.70 | 36.41 | 36.63 | 26,074 | -0.15(-0.40%) |
Jun 09, 2017 | 37.65 | 37.65 | 36.46 | 36.77 | 97,117 | -0.75(-2.00%) |
Jun 08, 2017 | 37.45 | 37.52 | 37.19 | 37.52 | 86,390 | +0.16(+0.42%) |
Jun 07, 2017 | 37.39 | 37.39 | 37.21 | 37.37 | 22,544 | +0.12(+0.32%) |
Jun 06, 2017 | 37.36 | 37.46 | 37.22 | 37.25 | 26,837 | -0.17(-0.46%) |
Jun 05, 2017 | 37.58 | 37.58 | 37.40 | 37.42 | 20,846 | -0.07(-0.19%) |
Jun 02, 2017 | 37.31 | 37.51 | 37.23 | 37.50 | 15,933 | +0.29(+0.79%) |