Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.58 | 37.73 | 37.50 | 37.60 | 335,209 | +0.09(+0.25%) |
Aug 30, 2017 | 37.67 | 37.67 | 37.27 | 37.50 | 257,104 | -0.18(-0.47%) |
Aug 29, 2017 | 37.63 | 37.76 | 37.55 | 37.68 | 260,554 | +0.02(+0.06%) |
Aug 28, 2017 | 37.77 | 37.77 | 37.42 | 37.66 | 698,554 | +0.26(+0.70%) |
Aug 25, 2017 | 37.46 | 37.62 | 37.20 | 37.40 | 461,739 | +0.10(+0.27%) |
Aug 24, 2017 | 37.26 | 37.39 | 36.95 | 37.30 | 283,765 | +0.12(+0.33%) |
Aug 23, 2017 | 36.69 | 37.23 | 36.56 | 37.17 | 360,123 | +0.40(+1.09%) |
Aug 22, 2017 | 36.50 | 36.89 | 36.39 | 36.77 | 242,368 | +0.29(+0.80%) |
Aug 21, 2017 | 36.39 | 36.55 | 36.13 | 36.48 | 217,922 | +0.16(+0.45%) |
Aug 18, 2017 | 36.20 | 36.41 | 35.96 | 36.32 | 216,199 | +0.18(+0.49%) |
Aug 17, 2017 | 36.37 | 36.45 | 36.12 | 36.14 | 270,577 | -0.18(-0.49%) |
Aug 16, 2017 | 36.03 | 36.32 | 35.86 | 36.32 | 234,969 | +0.22(+0.60%) |
Aug 15, 2017 | 35.87 | 36.18 | 35.81 | 36.10 | 346,734 | +0.04(+0.11%) |
Aug 14, 2017 | 35.88 | 36.10 | 35.81 | 36.06 | 194,196 | +0.25(+0.71%) |
Aug 11, 2017 | 36.00 | 36.04 | 35.64 | 35.81 | 312,313 | -0.33(-0.92%) |
Aug 10, 2017 | 35.89 | 36.26 | 35.81 | 36.14 | 298,877 | +0.20(+0.56%) |
Aug 09, 2017 | 36.16 | 36.16 | 35.76 | 35.94 | 286,586 | -0.20(-0.55%) |
Aug 08, 2017 | 35.74 | 36.19 | 35.63 | 36.14 | 374,341 | +0.40(+1.12%) |
Aug 07, 2017 | 35.37 | 35.87 | 35.37 | 35.74 | 285,896 | +0.31(+0.87%) |
Aug 04, 2017 | 35.46 | 35.59 | 35.29 | 35.43 | 328,494 | -0.11(-0.30%) |
Aug 03, 2017 | 35.24 | 35.54 | 35.16 | 35.54 | 334,414 | +0.28(+0.79%) |
Aug 02, 2017 | 35.09 | 35.28 | 34.94 | 35.26 | 296,126 | +0.16(+0.46%) |
Aug 01, 2017 | 35.12 | 35.19 | 34.87 | 35.10 | 238,251 | +0.12(+0.35%) |
Jul 31, 2017 | 34.90 | 35.12 | 34.73 | 34.98 | 348,815 | +0.18(+0.51%) |
Jul 28, 2017 | 35.08 | 35.08 | 34.72 | 34.80 | 157,998 | -0.30(-0.86%) |
Jul 27, 2017 | 35.19 | 35.24 | 34.91 | 35.10 | 556,729 | -0.07(-0.20%) |
Jul 26, 2017 | 34.90 | 35.20 | 34.89 | 35.17 | 540,496 | +0.18(+0.51%) |
Jul 25, 2017 | 35.09 | 35.28 | 34.96 | 34.99 | 488,395 | -0.15(-0.42%) |
Jul 24, 2017 | 35.11 | 35.73 | 35.04 | 35.14 | 626,464 | +0.35(+1.00%) |
Jul 21, 2017 | 34.75 | 35.08 | 34.62 | 34.79 | 363,920 | +0.10(+0.29%) |
Jul 20, 2017 | 34.79 | 34.94 | 34.46 | 34.69 | 491,849 | -0.08(-0.22%) |
Jul 19, 2017 | 35.42 | 35.42 | 34.07 | 34.77 | 766,695 | +0.89(+2.61%) |
Jul 18, 2017 | 33.96 | 34.26 | 33.77 | 33.88 | 326,881 | +0.00(+0.00%) |
Jul 17, 2017 | 33.91 | 34.08 | 33.77 | 33.88 | 317,793 | -0.02(-0.07%) |
Jul 14, 2017 | 33.81 | 34.02 | 33.81 | 33.91 | 305,510 | +0.32(+0.94%) |
Jul 13, 2017 | 33.71 | 33.78 | 33.55 | 33.59 | 259,635 | -0.05(-0.16%) |
Jul 12, 2017 | 33.72 | 33.85 | 33.62 | 33.65 | 310,978 | +0.16(+0.48%) |
Jul 11, 2017 | 33.60 | 33.69 | 33.35 | 33.48 | 266,520 | -0.05(-0.14%) |
Jul 10, 2017 | 33.54 | 33.80 | 33.42 | 33.53 | 335,380 | +0.13(+0.39%) |
Jul 07, 2017 | 33.54 | 33.62 | 33.38 | 33.40 | 265,316 | -0.08(-0.25%) |
Jul 06, 2017 | 33.41 | 33.57 | 33.21 | 33.48 | 415,692 | +0.00(+0.00%) |
Jul 05, 2017 | 33.79 | 33.80 | 33.31 | 33.48 | 675,672 | -0.25(-0.75%) |
Jul 03, 2017 | 34.08 | 34.21 | 33.73 | 33.74 | 202,326 | -0.26(-0.77%) |
Jun 30, 2017 | 34.27 | 34.36 | 33.98 | 34.00 | 388,960 | -0.11(-0.32%) |
Jun 29, 2017 | 34.54 | 34.54 | 33.84 | 34.11 | 296,540 | -0.60(-1.73%) |
Jun 28, 2017 | 35.08 | 35.24 | 34.70 | 34.71 | 356,715 | -0.22(-0.64%) |
Jun 27, 2017 | 35.11 | 35.29 | 34.93 | 34.93 | 267,922 | -0.25(-0.72%) |
Jun 26, 2017 | 35.13 | 35.39 | 35.04 | 35.19 | 213,611 | +0.08(+0.22%) |
Jun 23, 2017 | 35.08 | 35.32 | 35.07 | 35.11 | 476,663 | +0.02(+0.04%) |
Jun 22, 2017 | 35.24 | 35.32 | 35.07 | 35.09 | 361,161 | -0.07(-0.20%) |
Jun 21, 2017 | 35.29 | 35.36 | 35.01 | 35.16 | 217,243 | -0.07(-0.20%) |
Jun 20, 2017 | 35.16 | 35.38 | 35.06 | 35.23 | 197,921 | +0.03(+0.09%) |
Jun 19, 2017 | 35.47 | 35.52 | 35.12 | 35.20 | 316,517 | -0.08(-0.22%) |
Jun 16, 2017 | 35.09 | 35.31 | 35.04 | 35.28 | 283,243 | +0.25(+0.70%) |
Jun 15, 2017 | 34.55 | 35.09 | 34.55 | 35.03 | 175,961 | +0.22(+0.62%) |
Jun 14, 2017 | 35.06 | 35.25 | 34.55 | 34.82 | 316,749 | -0.12(-0.33%) |
Jun 13, 2017 | 34.45 | 34.97 | 34.36 | 34.93 | 378,553 | +0.43(+1.25%) |
Jun 12, 2017 | 34.46 | 34.78 | 34.27 | 34.50 | 315,139 | +0.04(+0.11%) |
Jun 09, 2017 | 34.75 | 34.79 | 34.34 | 34.46 | 241,905 | -0.28(-0.82%) |
Jun 08, 2017 | 34.69 | 34.79 | 34.37 | 34.75 | 341,638 | -0.05(-0.13%) |
Jun 07, 2017 | 35.02 | 35.11 | 34.75 | 34.79 | 342,153 | -0.18(-0.52%) |
Jun 06, 2017 | 34.95 | 35.07 | 34.66 | 34.98 | 346,800 | +0.08(+0.24%) |
Jun 05, 2017 | 34.97 | 35.00 | 34.74 | 34.89 | 361,168 | -0.05(-0.13%) |
Jun 02, 2017 | 35.17 | 35.17 | 34.80 | 34.94 | 518,536 | -0.11(-0.30%) |