Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.28 | 34.37 | 34.26 | 34.36 | 7,892 | +0.17(+0.50%) |
Aug 30, 2017 | 34.02 | 34.19 | 34.02 | 34.19 | 12,667 | +0.22(+0.64%) |
Aug 29, 2017 | 33.94 | 34.04 | 33.91 | 33.97 | 7,126 | +0.04(+0.11%) |
Aug 28, 2017 | 34.01 | 34.02 | 33.91 | 33.93 | 11,558 | -0.09(-0.25%) |
Aug 25, 2017 | 33.94 | 34.05 | 33.93 | 34.02 | 5,785 | +0.10(+0.31%) |
Aug 24, 2017 | 33.96 | 34.00 | 33.87 | 33.92 | 4,975 | -0.10(-0.31%) |
Aug 23, 2017 | 34.12 | 34.12 | 33.97 | 34.02 | 11,741 | -0.13(-0.39%) |
Aug 22, 2017 | 33.93 | 34.15 | 33.93 | 34.15 | 9,410 | +0.23(+0.67%) |
Aug 21, 2017 | 33.81 | 33.93 | 33.81 | 33.93 | 17,688 | +0.00(+0.00%) |
Aug 18, 2017 | 33.87 | 34.00 | 33.85 | 33.93 | 9,224 | -0.06(-0.17%) |
Aug 17, 2017 | 34.28 | 34.30 | 33.98 | 33.98 | 7,804 | -0.40(-1.16%) |
Aug 16, 2017 | 34.40 | 34.46 | 34.31 | 34.38 | 8,247 | +0.04(+0.11%) |
Aug 15, 2017 | 34.33 | 34.37 | 34.28 | 34.34 | 12,873 | -0.08(-0.22%) |
Aug 14, 2017 | 34.29 | 34.43 | 34.29 | 34.42 | 5,697 | +0.28(+0.83%) |
Aug 11, 2017 | 34.10 | 34.18 | 34.09 | 34.13 | 3,741 | -0.06(-0.18%) |
Aug 10, 2017 | 34.31 | 34.31 | 34.11 | 34.20 | 13,267 | -0.26(-0.76%) |
Aug 09, 2017 | 34.57 | 34.57 | 34.37 | 34.46 | 18,935 | -0.04(-0.11%) |
Aug 08, 2017 | 34.51 | 34.63 | 34.45 | 34.49 | 18,114 | +0.02(+0.07%) |
Aug 07, 2017 | 34.51 | 34.54 | 34.47 | 34.47 | 4,300 | -0.06(-0.18%) |
Aug 04, 2017 | 34.49 | 34.56 | 34.46 | 34.53 | 3,919 | +0.04(+0.11%) |
Aug 03, 2017 | 34.75 | 34.75 | 34.47 | 34.49 | 10,636 | -0.12(-0.36%) |
Aug 02, 2017 | 34.61 | 34.62 | 34.50 | 34.62 | 24,956 | -0.06(-0.18%) |
Aug 01, 2017 | 34.66 | 34.72 | 34.62 | 34.68 | 6,686 | +0.12(+0.35%) |
Jul 31, 2017 | 34.93 | 34.93 | 34.48 | 34.56 | 3,616 | -0.03(-0.08%) |
Jul 28, 2017 | 34.56 | 34.64 | 34.51 | 34.59 | 5,480 | -0.04(-0.11%) |
Jul 27, 2017 | 34.85 | 34.86 | 34.58 | 34.63 | 2,763 | -0.09(-0.27%) |
Jul 26, 2017 | 34.93 | 34.93 | 34.71 | 34.72 | 68,862 | +0.08(+0.22%) |
Jul 25, 2017 | 34.89 | 34.89 | 34.64 | 34.65 | 8,922 | +0.01(+0.03%) |
Jul 24, 2017 | 34.58 | 34.66 | 34.58 | 34.64 | 6,256 | +0.03(+0.08%) |
Jul 21, 2017 | 34.65 | 34.65 | 34.57 | 34.61 | 13,557 | -0.06(-0.16%) |
Jul 20, 2017 | 34.68 | 34.78 | 34.64 | 34.66 | 15,786 | -0.04(-0.11%) |
Jul 19, 2017 | 34.74 | 34.79 | 34.66 | 34.70 | 20,068 | +0.03(+0.08%) |
Jul 18, 2017 | 34.62 | 34.68 | 34.57 | 34.67 | 27,477 | -0.06(-0.16%) |
Jul 17, 2017 | 34.65 | 34.75 | 34.65 | 34.73 | 16,315 | +0.06(+0.16%) |
Jul 14, 2017 | 34.61 | 34.70 | 34.61 | 34.67 | 5,873 | +0.17(+0.50%) |
Jul 13, 2017 | 34.73 | 34.73 | 34.45 | 34.50 | 5,885 | -0.04(-0.12%) |
Jul 12, 2017 | 34.59 | 34.59 | 34.46 | 34.54 | 12,390 | +0.25(+0.72%) |
Jul 11, 2017 | 34.27 | 34.37 | 34.27 | 34.29 | 5,939 | -0.05(-0.15%) |
Jul 10, 2017 | 34.29 | 34.38 | 34.29 | 34.35 | 5,142 | +0.00(+0.00%) |
Jul 07, 2017 | 34.29 | 34.39 | 34.28 | 34.35 | 15,278 | +0.21(+0.61%) |
Jul 06, 2017 | 34.24 | 34.28 | 34.11 | 34.14 | 5,207 | -0.17(-0.48%) |
Jul 05, 2017 | 34.28 | 34.39 | 34.27 | 34.30 | 6,234 | +0.02(+0.06%) |
Jul 03, 2017 | 34.20 | 34.31 | 34.20 | 34.29 | 7,972 | +0.13(+0.39%) |
Jun 30, 2017 | 33.91 | 34.27 | 33.91 | 34.15 | 14,005 | +0.04(+0.11%) |
Jun 29, 2017 | 34.25 | 34.25 | 33.98 | 34.11 | 8,694 | -0.29(-0.85%) |
Jun 28, 2017 | 34.47 | 34.47 | 34.19 | 34.41 | 11,593 | +0.35(+1.03%) |
Jun 27, 2017 | 34.35 | 34.39 | 34.06 | 34.06 | 18,146 | -0.38(-1.10%) |
Jun 26, 2017 | 34.52 | 34.54 | 34.38 | 34.44 | 21,186 | +0.04(+0.11%) |
Jun 23, 2017 | 34.28 | 34.45 | 34.22 | 34.40 | 8,490 | +0.16(+0.47%) |
Jun 22, 2017 | 34.25 | 34.30 | 34.17 | 34.24 | 7,030 | +0.01(+0.04%) |
Jun 21, 2017 | 34.23 | 34.32 | 34.15 | 34.23 | 31,919 | +0.05(+0.15%) |
Jun 20, 2017 | 34.23 | 34.29 | 34.09 | 34.17 | 25,137 | -0.11(-0.33%) |
Jun 19, 2017 | 34.07 | 34.29 | 34.07 | 34.29 | 36,885 | +0.27(+0.80%) |
Jun 16, 2017 | 34.21 | 34.21 | 33.85 | 34.01 | 12,429 | +0.04(+0.12%) |
Jun 15, 2017 | 33.87 | 33.97 | 33.85 | 33.97 | 2,994 | -0.01(-0.03%) |
Jun 14, 2017 | 34.08 | 34.14 | 33.95 | 33.98 | 10,979 | -0.07(-0.20%) |
Jun 13, 2017 | 34.06 | 34.08 | 33.96 | 34.05 | 10,236 | +0.07(+0.19%) |
Jun 12, 2017 | 33.96 | 33.98 | 33.83 | 33.98 | 11,083 | +0.05(+0.16%) |
Jun 09, 2017 | 34.11 | 34.27 | 33.93 | 33.93 | 8,738 | -0.23(-0.68%) |
Jun 08, 2017 | 34.08 | 34.21 | 34.05 | 34.16 | 22,245 | -0.04(-0.11%) |
Jun 07, 2017 | 34.14 | 34.24 | 34.05 | 34.20 | 27,858 | +0.05(+0.14%) |
Jun 06, 2017 | 34.19 | 34.22 | 34.09 | 34.15 | 11,106 | -0.13(-0.39%) |
Jun 05, 2017 | 34.32 | 34.32 | 34.24 | 34.29 | 7,268 | -0.05(-0.14%) |
Jun 02, 2017 | 34.24 | 34.39 | 34.24 | 34.33 | 36,615 | +0.17(+0.50%) |