Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.60 | 34.88 | 34.53 | 34.74 | 1,248,678 | +0.23(+0.66%) |
Aug 30, 2017 | 34.30 | 34.59 | 34.19 | 34.51 | 946,106 | +0.13(+0.38%) |
Aug 29, 2017 | 34.35 | 34.42 | 34.22 | 34.38 | 999,975 | -0.11(-0.31%) |
Aug 28, 2017 | 34.84 | 34.85 | 34.42 | 34.48 | 1,217,868 | -0.30(-0.85%) |
Aug 25, 2017 | 34.93 | 35.11 | 34.78 | 34.78 | 1,125,013 | -0.07(-0.20%) |
Aug 24, 2017 | 35.07 | 35.07 | 34.85 | 34.85 | 712,220 | -0.10(-0.28%) |
Aug 23, 2017 | 34.74 | 35.06 | 34.74 | 34.95 | 1,187,320 | -0.03(-0.09%) |
Aug 22, 2017 | 34.90 | 35.05 | 34.74 | 34.98 | 1,910,168 | +0.15(+0.44%) |
Aug 21, 2017 | 34.89 | 34.89 | 34.74 | 34.83 | 935,228 | -0.03(-0.09%) |
Aug 18, 2017 | 35.09 | 35.09 | 34.82 | 34.86 | 1,920,347 | -0.07(-0.20%) |
Aug 17, 2017 | 35.21 | 35.23 | 34.91 | 34.93 | 1,337,726 | -0.31(-0.88%) |
Aug 16, 2017 | 35.18 | 35.37 | 35.17 | 35.24 | 923,906 | +0.04(+0.11%) |
Aug 15, 2017 | 35.17 | 35.29 | 35.10 | 35.20 | 1,301,300 | +0.41(+1.18%) |
Aug 14, 2017 | 34.88 | 35.12 | 34.59 | 34.79 | 1,587,393 | +0.04(+0.13%) |
Aug 11, 2017 | 34.69 | 34.93 | 34.58 | 34.74 | 2,034,823 | +0.00(+0.00%) |
Aug 10, 2017 | 35.07 | 35.07 | 34.68 | 34.74 | 1,625,466 | -0.37(-1.04%) |
Aug 09, 2017 | 34.95 | 35.18 | 34.88 | 35.11 | 1,591,994 | -0.04(-0.11%) |
Aug 08, 2017 | 35.25 | 35.32 | 35.12 | 35.15 | 1,118,114 | -0.19(-0.55%) |
Aug 07, 2017 | 35.28 | 35.44 | 35.20 | 35.34 | 1,169,398 | -0.01(-0.04%) |
Aug 04, 2017 | 35.57 | 35.62 | 35.26 | 35.36 | 1,313,035 | -0.14(-0.40%) |
Aug 03, 2017 | 35.59 | 35.69 | 35.39 | 35.50 | 1,887,362 | -0.02(-0.06%) |
Aug 02, 2017 | 35.78 | 35.83 | 35.44 | 35.52 | 2,070,881 | -0.33(-0.92%) |
Aug 01, 2017 | 35.01 | 36.31 | 34.95 | 35.85 | 3,210,906 | +1.55(+4.51%) |
Jul 31, 2017 | 34.50 | 34.59 | 34.28 | 34.30 | 1,917,467 | -0.13(-0.37%) |
Jul 28, 2017 | 34.40 | 34.49 | 34.25 | 34.43 | 1,147,744 | +0.13(+0.39%) |
Jul 27, 2017 | 34.39 | 34.44 | 34.09 | 34.30 | 1,549,404 | -0.05(-0.15%) |
Jul 26, 2017 | 34.21 | 34.52 | 34.13 | 34.35 | 2,433,343 | +0.15(+0.44%) |
Jul 25, 2017 | 34.41 | 34.41 | 34.17 | 34.20 | 839,103 | -0.16(-0.46%) |
Jul 24, 2017 | 34.35 | 34.41 | 34.19 | 34.35 | 1,115,903 | +0.04(+0.11%) |
Jul 21, 2017 | 34.30 | 34.36 | 34.17 | 34.32 | 1,229,404 | +0.02(+0.07%) |
Jul 20, 2017 | 34.32 | 34.40 | 34.25 | 34.30 | 1,144,523 | -0.02(-0.07%) |
Jul 19, 2017 | 34.64 | 34.65 | 34.27 | 34.32 | 887,888 | -0.13(-0.39%) |
Jul 18, 2017 | 34.47 | 34.52 | 34.31 | 34.45 | 1,976,924 | +0.12(+0.35%) |
Jul 17, 2017 | 34.38 | 34.49 | 34.25 | 34.33 | 1,226,933 | -0.11(-0.33%) |
Jul 14, 2017 | 34.33 | 34.49 | 34.26 | 34.44 | 1,938,711 | +0.20(+0.59%) |
Jul 13, 2017 | 34.44 | 34.48 | 34.19 | 34.24 | 1,097,126 | -0.21(-0.61%) |
Jul 12, 2017 | 34.32 | 34.67 | 34.21 | 34.45 | 2,573,751 | +0.27(+0.79%) |
Jul 11, 2017 | 34.12 | 34.19 | 33.94 | 34.18 | 1,381,111 | +0.07(+0.20%) |
Jul 10, 2017 | 34.28 | 34.31 | 34.11 | 34.12 | 1,280,097 | -0.13(-0.39%) |
Jul 07, 2017 | 34.41 | 34.45 | 34.15 | 34.25 | 1,233,191 | +0.00(+0.00%) |
Jul 06, 2017 | 34.49 | 34.56 | 34.22 | 34.25 | 1,593,645 | -0.36(-1.04%) |
Jul 05, 2017 | 34.66 | 34.68 | 34.37 | 34.61 | 1,450,783 | +0.02(+0.04%) |
Jul 03, 2017 | 34.60 | 34.80 | 34.59 | 34.59 | 704,379 | -0.01(-0.02%) |
Jun 30, 2017 | 34.76 | 34.84 | 34.59 | 34.60 | 1,816,800 | -0.11(-0.32%) |
Jun 29, 2017 | 34.95 | 34.95 | 34.56 | 34.71 | 2,189,722 | -0.28(-0.79%) |
Jun 28, 2017 | 34.94 | 35.16 | 34.91 | 34.99 | 2,737,902 | +0.27(+0.78%) |
Jun 27, 2017 | 34.69 | 34.85 | 34.57 | 34.72 | 2,957,746 | +0.05(+0.15%) |
Jun 26, 2017 | 34.95 | 35.12 | 34.58 | 34.67 | 2,030,919 | -0.11(-0.32%) |
Jun 23, 2017 | 34.48 | 35.01 | 34.47 | 34.78 | 25,103,388 | +0.12(+0.35%) |
Jun 22, 2017 | 34.55 | 34.73 | 34.47 | 34.66 | 1,694,930 | +0.25(+0.74%) |
Jun 21, 2017 | 34.32 | 34.51 | 34.17 | 34.41 | 1,592,691 | +0.06(+0.17%) |
Jun 20, 2017 | 34.88 | 34.90 | 34.35 | 34.35 | 1,370,716 | -0.55(-1.59%) |
Jun 19, 2017 | 34.62 | 34.96 | 34.25 | 34.90 | 2,811,655 | +0.68(+1.99%) |
Jun 16, 2017 | 34.56 | 34.56 | 34.00 | 34.22 | 2,319,260 | -0.21(-0.61%) |
Jun 15, 2017 | 33.62 | 34.71 | 33.50 | 34.43 | 3,776,122 | +1.10(+3.30%) |
Jun 14, 2017 | 33.26 | 33.57 | 33.26 | 33.33 | 1,312,955 | +0.08(+0.25%) |
Jun 13, 2017 | 33.34 | 33.50 | 33.21 | 33.25 | 1,789,150 | +0.12(+0.36%) |
Jun 12, 2017 | 32.85 | 33.22 | 32.78 | 33.13 | 1,828,927 | +0.28(+0.84%) |
Jun 09, 2017 | 32.73 | 32.88 | 32.71 | 32.85 | 1,154,335 | +0.16(+0.48%) |
Jun 08, 2017 | 32.63 | 32.73 | 32.45 | 32.70 | 1,635,467 | +0.10(+0.30%) |
Jun 07, 2017 | 32.79 | 32.88 | 32.57 | 32.60 | 906,786 | -0.19(-0.57%) |
Jun 06, 2017 | 32.75 | 32.81 | 32.65 | 32.79 | 1,165,449 | +0.06(+0.18%) |
Jun 05, 2017 | 33.00 | 33.07 | 32.70 | 32.73 | 1,354,554 | -0.30(-0.91%) |
Jun 02, 2017 | 32.87 | 33.17 | 32.86 | 33.02 | 2,285,209 | +0.25(+0.75%) |