Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.57 | 35.84 | 35.48 | 35.75 | 605,658 | +0.34(+0.95%) |
Aug 30, 2017 | 35.61 | 35.69 | 35.39 | 35.41 | 940,319 | -0.28(-0.79%) |
Aug 29, 2017 | 35.36 | 35.79 | 35.19 | 35.70 | 1,084,187 | -0.03(-0.07%) |
Aug 28, 2017 | 35.35 | 35.73 | 35.18 | 35.72 | 1,296,472 | +0.52(+1.48%) |
Aug 25, 2017 | 34.84 | 35.24 | 34.61 | 35.20 | 431,281 | +0.50(+1.43%) |
Aug 24, 2017 | 34.81 | 34.94 | 34.61 | 34.71 | 384,259 | +0.02(+0.05%) |
Aug 23, 2017 | 34.59 | 34.88 | 34.41 | 34.69 | 794,604 | +0.08(+0.23%) |
Aug 22, 2017 | 35.16 | 35.25 | 34.57 | 34.61 | 558,512 | -0.42(-1.21%) |
Aug 21, 2017 | 35.00 | 35.65 | 34.94 | 35.03 | 1,075,636 | -0.08(-0.23%) |
Aug 18, 2017 | 35.18 | 35.24 | 34.65 | 35.11 | 594,486 | -0.12(-0.35%) |
Aug 17, 2017 | 35.01 | 36.23 | 34.73 | 35.24 | 1,019,737 | +0.07(+0.20%) |
Aug 16, 2017 | 34.66 | 35.29 | 34.66 | 35.17 | 694,099 | +0.47(+1.35%) |
Aug 15, 2017 | 34.35 | 34.72 | 34.12 | 34.70 | 751,324 | +0.60(+1.76%) |
Aug 14, 2017 | 33.87 | 34.32 | 33.76 | 34.10 | 389,475 | +0.42(+1.23%) |
Aug 11, 2017 | 33.22 | 33.86 | 33.02 | 33.68 | 577,373 | +0.29(+0.87%) |
Aug 10, 2017 | 33.47 | 33.79 | 33.34 | 33.39 | 445,839 | -0.24(-0.71%) |
Aug 09, 2017 | 33.73 | 34.15 | 33.47 | 33.63 | 442,097 | -0.27(-0.81%) |
Aug 08, 2017 | 34.13 | 34.57 | 33.85 | 33.90 | 425,526 | -0.29(-0.85%) |
Aug 07, 2017 | 34.04 | 34.58 | 33.87 | 34.19 | 506,671 | +0.26(+0.76%) |
Aug 04, 2017 | 33.55 | 34.02 | 33.38 | 33.94 | 588,669 | +0.53(+1.59%) |
Aug 03, 2017 | 33.67 | 34.00 | 33.31 | 33.41 | 510,507 | -0.24(-0.71%) |
Aug 02, 2017 | 33.84 | 33.93 | 33.40 | 33.65 | 399,725 | -0.19(-0.55%) |
Aug 01, 2017 | 34.60 | 34.60 | 33.73 | 33.83 | 521,107 | -0.70(-2.02%) |
Jul 31, 2017 | 34.71 | 35.26 | 34.44 | 34.53 | 799,639 | -0.24(-0.69%) |
Jul 28, 2017 | 34.73 | 35.69 | 33.42 | 34.77 | 1,014,613 | +0.74(+2.18%) |
Jul 27, 2017 | 34.18 | 34.35 | 33.79 | 34.03 | 604,482 | +0.05(+0.16%) |
Jul 26, 2017 | 34.85 | 34.85 | 33.86 | 33.97 | 381,860 | -0.76(-2.19%) |
Jul 25, 2017 | 34.70 | 35.11 | 34.55 | 34.73 | 489,599 | +0.24(+0.69%) |
Jul 24, 2017 | 34.51 | 34.54 | 34.20 | 34.50 | 581,419 | +0.04(+0.10%) |
Jul 21, 2017 | 34.80 | 34.80 | 34.20 | 34.46 | 489,893 | -0.21(-0.61%) |
Jul 20, 2017 | 34.89 | 34.99 | 34.50 | 34.67 | 838,198 | -0.17(-0.48%) |
Jul 19, 2017 | 34.43 | 34.91 | 34.42 | 34.84 | 346,468 | +0.42(+1.23%) |
Jul 18, 2017 | 34.82 | 34.90 | 34.29 | 34.42 | 495,970 | -0.66(-1.89%) |
Jul 17, 2017 | 34.47 | 35.13 | 34.24 | 35.08 | 628,121 | +0.54(+1.56%) |
Jul 14, 2017 | 34.16 | 34.62 | 34.16 | 34.54 | 500,599 | +0.37(+1.09%) |
Jul 13, 2017 | 33.62 | 34.22 | 33.44 | 34.17 | 563,159 | +0.65(+1.92%) |
Jul 12, 2017 | 33.87 | 34.08 | 33.34 | 33.52 | 415,949 | -0.19(-0.55%) |
Jul 11, 2017 | 33.58 | 33.92 | 33.45 | 33.71 | 652,839 | +0.14(+0.42%) |
Jul 10, 2017 | 32.31 | 33.74 | 32.31 | 33.57 | 570,358 | +1.11(+3.43%) |
Jul 07, 2017 | 32.54 | 32.64 | 32.20 | 32.45 | 451,704 | +0.02(+0.05%) |
Jul 06, 2017 | 33.28 | 32.40 | 32.44 | 834,846 | -1.47(-4.33%) | |
Jul 05, 2017 | 34.09 | 34.20 | 33.70 | 33.90 | 615,739 | -0.28(-0.83%) |
Jul 03, 2017 | 33.97 | 34.39 | 33.96 | 34.19 | 180,744 | +0.22(+0.65%) |
Jun 30, 2017 | 34.56 | 34.56 | 33.70 | 33.96 | 514,704 | -0.48(-1.39%) |
Jun 29, 2017 | 34.58 | 35.32 | 34.11 | 34.44 | 915,544 | -0.35(-1.00%) |
Jun 28, 2017 | 32.95 | 34.89 | 32.95 | 34.79 | 1,468,566 | +2.33(+7.17%) |
Jun 27, 2017 | 33.04 | 33.20 | 32.45 | 32.46 | 630,081 | -0.43(-1.30%) |
Jun 26, 2017 | 32.32 | 33.12 | 32.21 | 32.89 | 626,791 | +0.64(+1.98%) |
Jun 23, 2017 | 32.22 | 32.36 | 31.97 | 32.25 | 603,790 | +0.04(+0.11%) |
Jun 22, 2017 | 32.15 | 32.64 | 32.01 | 32.22 | 403,216 | +0.28(+0.88%) |
Jun 21, 2017 | 32.37 | 32.43 | 31.75 | 31.94 | 424,850 | -0.31(-0.98%) |
Jun 20, 2017 | 32.43 | 32.43 | 32.00 | 32.25 | 907,607 | -0.33(-1.02%) |
Jun 19, 2017 | 32.55 | 32.74 | 32.32 | 32.59 | 331,221 | +0.23(+0.70%) |
Jun 16, 2017 | 32.24 | 32.47 | 32.00 | 32.36 | 857,330 | +0.04(+0.14%) |
Jun 15, 2017 | 32.10 | 32.46 | 31.94 | 32.32 | 498,919 | +0.02(+0.05%) |
Jun 14, 2017 | 32.76 | 32.76 | 32.00 | 32.30 | 448,615 | -0.38(-1.18%) |
Jun 13, 2017 | 32.41 | 32.81 | 32.19 | 32.68 | 501,556 | +0.32(+1.00%) |
Jun 12, 2017 | 32.32 | 32.91 | 32.27 | 32.36 | 523,619 | +0.04(+0.14%) |
Jun 09, 2017 | 31.97 | 32.35 | 31.78 | 32.32 | 688,680 | +0.39(+1.21%) |
Jun 08, 2017 | 31.76 | 32.08 | 31.51 | 31.93 | 442,481 | +0.15(+0.47%) |
Jun 07, 2017 | 32.07 | 32.23 | 31.76 | 31.78 | 468,583 | -0.38(-1.17%) |
Jun 06, 2017 | 32.32 | 32.32 | 31.72 | 32.16 | 439,933 | -0.27(-0.84%) |
Jun 05, 2017 | 33.08 | 33.23 | 32.34 | 32.43 | 410,102 | -0.29(-0.88%) |
Jun 02, 2017 | 32.88 | 32.96 | 32.39 | 32.72 | 442,818 | -0.08(-0.24%) |