Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.21 | 34.37 | 34.00 | 34.02 | 1,375,610 | -0.08(-0.24%) |
Aug 30, 2017 | 33.51 | 34.16 | 33.43 | 34.10 | 1,892,775 | +0.60(+1.79%) |
Aug 29, 2017 | 33.09 | 33.51 | 33.04 | 33.50 | 1,134,013 | +0.23(+0.69%) |
Aug 28, 2017 | 33.70 | 33.83 | 33.19 | 33.27 | 887,317 | -0.27(-0.79%) |
Aug 25, 2017 | 33.57 | 33.71 | 33.52 | 33.54 | 790,793 | +0.07(+0.20%) |
Aug 24, 2017 | 33.90 | 33.91 | 33.46 | 33.47 | 1,418,613 | -0.29(-0.85%) |
Aug 23, 2017 | 34.04 | 34.19 | 33.76 | 33.76 | 791,028 | -0.58(-1.70%) |
Aug 22, 2017 | 34.28 | 34.40 | 34.12 | 34.34 | 1,090,220 | +0.16(+0.48%) |
Aug 21, 2017 | 34.34 | 34.40 | 33.97 | 34.18 | 1,489,931 | -0.17(-0.50%) |
Aug 18, 2017 | 34.37 | 34.56 | 34.24 | 34.35 | 958,349 | -0.08(-0.24%) |
Aug 17, 2017 | 35.35 | 35.39 | 34.43 | 34.43 | 1,448,544 | -0.91(-2.58%) |
Aug 16, 2017 | 34.97 | 35.38 | 34.95 | 35.34 | 1,064,953 | +0.45(+1.29%) |
Aug 15, 2017 | 35.17 | 35.17 | 34.79 | 34.89 | 929,847 | -0.21(-0.59%) |
Aug 14, 2017 | 35.07 | 35.23 | 34.89 | 35.10 | 948,416 | +0.34(+0.98%) |
Aug 11, 2017 | 34.60 | 34.93 | 34.60 | 34.76 | 888,978 | -0.01(-0.02%) |
Aug 10, 2017 | 35.04 | 35.17 | 34.71 | 34.77 | 1,139,907 | -0.53(-1.51%) |
Aug 09, 2017 | 35.45 | 35.47 | 35.15 | 35.30 | 886,140 | -0.14(-0.40%) |
Aug 08, 2017 | 35.64 | 35.74 | 35.40 | 35.44 | 1,256,500 | -0.25(-0.70%) |
Aug 07, 2017 | 35.77 | 35.77 | 35.39 | 35.69 | 993,837 | -0.08(-0.23%) |
Aug 04, 2017 | 35.36 | 35.79 | 35.36 | 35.77 | 1,127,598 | +0.43(+1.21%) |
Aug 03, 2017 | 35.34 | 35.45 | 35.08 | 35.34 | 1,604,834 | +0.10(+0.29%) |
Aug 02, 2017 | 35.56 | 35.73 | 35.17 | 35.24 | 1,636,115 | -0.37(-1.04%) |
Aug 01, 2017 | 35.80 | 35.84 | 35.14 | 35.61 | 1,805,211 | -0.04(-0.12%) |
Jul 31, 2017 | 36.73 | 36.77 | 35.64 | 35.65 | 2,530,350 | -1.04(-2.82%) |
Jul 28, 2017 | 37.24 | 37.34 | 36.12 | 36.69 | 2,812,014 | -1.64(-4.27%) |
Jul 27, 2017 | 38.41 | 38.48 | 38.17 | 38.33 | 1,484,332 | -0.03(-0.08%) |
Jul 26, 2017 | 39.29 | 39.34 | 38.24 | 38.35 | 1,922,728 | -1.46(-3.66%) |
Jul 25, 2017 | 39.80 | 39.93 | 39.38 | 39.81 | 1,241,035 | +0.31(+0.79%) |
Jul 24, 2017 | 39.04 | 39.70 | 38.85 | 39.50 | 1,264,816 | +0.54(+1.39%) |
Jul 21, 2017 | 38.85 | 38.98 | 38.63 | 38.96 | 937,543 | +0.06(+0.15%) |
Jul 20, 2017 | 38.99 | 39.07 | 38.42 | 38.90 | 1,078,343 | -0.01(-0.04%) |
Jul 19, 2017 | 38.77 | 38.97 | 38.70 | 38.92 | 1,483,977 | +0.25(+0.65%) |
Jul 18, 2017 | 39.07 | 39.17 | 38.41 | 38.67 | 1,492,327 | -0.63(-1.60%) |
Jul 17, 2017 | 39.44 | 39.66 | 39.28 | 39.29 | 932,134 | -0.09(-0.23%) |
Jul 14, 2017 | 39.32 | 39.49 | 39.21 | 39.38 | 429,410 | +0.04(+0.11%) |
Jul 13, 2017 | 39.29 | 39.51 | 39.19 | 39.34 | 1,081,012 | +0.03(+0.08%) |
Jul 12, 2017 | 39.14 | 39.50 | 39.12 | 39.31 | 925,092 | +0.43(+1.10%) |
Jul 11, 2017 | 38.72 | 39.03 | 38.61 | 38.88 | 730,299 | +0.07(+0.19%) |
Jul 10, 2017 | 39.12 | 39.22 | 38.80 | 38.81 | 866,017 | -0.31(-0.79%) |
Jul 07, 2017 | 38.79 | 39.21 | 38.57 | 39.12 | 1,142,483 | +0.53(+1.36%) |
Jul 06, 2017 | 38.88 | 38.90 | 38.50 | 38.59 | 739,153 | -0.41(-1.06%) |
Jul 05, 2017 | 38.83 | 39.07 | 38.79 | 39.01 | 959,680 | +0.20(+0.51%) |
Jul 03, 2017 | 38.89 | 39.08 | 38.81 | 38.81 | 693,226 | -0.07(-0.17%) |
Jun 30, 2017 | 38.65 | 39.04 | 38.65 | 38.87 | 896,992 | +0.30(+0.79%) |
Jun 29, 2017 | 38.96 | 38.98 | 38.27 | 38.57 | 833,824 | -0.40(-1.03%) |
Jun 28, 2017 | 39.03 | 39.18 | 38.91 | 38.97 | 609,040 | +0.24(+0.61%) |
Jun 27, 2017 | 39.16 | 39.28 | 38.73 | 38.73 | 746,083 | -0.44(-1.11%) |
Jun 26, 2017 | 39.00 | 39.21 | 39.00 | 39.17 | 590,354 | +0.24(+0.61%) |
Jun 23, 2017 | 39.02 | 39.15 | 38.83 | 38.93 | 1,607,305 | -0.04(-0.09%) |
Jun 22, 2017 | 39.13 | 39.20 | 38.85 | 38.97 | 543,902 | -0.12(-0.30%) |
Jun 21, 2017 | 39.20 | 39.27 | 38.90 | 39.09 | 1,435,606 | -0.11(-0.28%) |
Jun 20, 2017 | 39.54 | 39.75 | 39.19 | 39.20 | 626,905 | -0.37(-0.94%) |
Jun 19, 2017 | 39.12 | 39.60 | 39.03 | 39.57 | 1,017,034 | +0.54(+1.38%) |
Jun 16, 2017 | 38.70 | 39.06 | 38.50 | 39.03 | 1,789,935 | +0.33(+0.84%) |
Jun 15, 2017 | 38.91 | 39.00 | 38.64 | 38.70 | 958,845 | -0.36(-0.93%) |
Jun 14, 2017 | 39.07 | 39.27 | 38.89 | 39.07 | 789,551 | +0.16(+0.42%) |
Jun 13, 2017 | 38.84 | 39.01 | 38.75 | 38.90 | 927,308 | +0.10(+0.27%) |
Jun 12, 2017 | 38.29 | 38.87 | 38.26 | 38.80 | 1,059,349 | +0.46(+1.19%) |
Jun 09, 2017 | 38.33 | 38.59 | 38.17 | 38.34 | 907,516 | +0.08(+0.21%) |
Jun 08, 2017 | 38.36 | 37.86 | 38.26 | 1,612,068 | +0.15(+0.40%) | |
Jun 07, 2017 | 38.26 | 38.39 | 38.03 | 38.11 | 1,383,596 | -0.12(-0.31%) |
Jun 06, 2017 | 38.51 | 38.51 | 38.17 | 38.23 | 1,103,619 | -0.45(-1.16%) |
Jun 05, 2017 | 38.65 | 38.74 | 38.45 | 38.67 | 855,789 | +0.12(+0.31%) |
Jun 02, 2017 | 38.33 | 38.75 | 38.28 | 38.56 | 1,008,930 | +0.26(+0.67%) |