Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.87 | 35.16 | 34.80 | 35.01 | 1,238,869 | +0.23(+0.66%) |
Aug 30, 2017 | 34.57 | 34.87 | 34.46 | 34.78 | 938,674 | +0.13(+0.38%) |
Aug 29, 2017 | 34.62 | 34.70 | 34.49 | 34.65 | 992,120 | -0.11(-0.31%) |
Aug 28, 2017 | 35.12 | 35.13 | 34.70 | 34.76 | 1,208,302 | -0.30(-0.85%) |
Aug 25, 2017 | 35.21 | 35.39 | 35.06 | 35.06 | 1,116,176 | -0.07(-0.20%) |
Aug 24, 2017 | 35.35 | 35.35 | 35.13 | 35.13 | 706,625 | -0.10(-0.28%) |
Aug 23, 2017 | 35.02 | 35.34 | 35.02 | 35.23 | 1,177,994 | -0.03(-0.09%) |
Aug 22, 2017 | 35.17 | 35.33 | 35.01 | 35.26 | 1,895,163 | +0.15(+0.44%) |
Aug 21, 2017 | 35.16 | 35.16 | 35.01 | 35.10 | 927,881 | -0.03(-0.09%) |
Aug 18, 2017 | 35.37 | 35.37 | 35.09 | 35.13 | 1,905,263 | -0.07(-0.20%) |
Aug 17, 2017 | 35.49 | 35.51 | 35.19 | 35.20 | 1,327,218 | -0.31(-0.88%) |
Aug 16, 2017 | 35.46 | 35.65 | 35.45 | 35.52 | 916,649 | +0.04(+0.11%) |
Aug 15, 2017 | 35.45 | 35.57 | 35.38 | 35.48 | 1,291,078 | +0.41(+1.18%) |
Aug 14, 2017 | 35.15 | 35.40 | 34.87 | 35.06 | 1,574,924 | +0.05(+0.13%) |
Aug 11, 2017 | 34.97 | 35.20 | 34.85 | 35.02 | 2,018,840 | +0.00(+0.00%) |
Aug 10, 2017 | 35.35 | 35.35 | 34.96 | 35.02 | 1,612,698 | -0.37(-1.04%) |
Aug 09, 2017 | 35.23 | 35.46 | 35.15 | 35.39 | 1,579,489 | -0.04(-0.11%) |
Aug 08, 2017 | 35.53 | 35.60 | 35.40 | 35.43 | 1,109,332 | -0.20(-0.55%) |
Aug 07, 2017 | 35.56 | 35.72 | 35.47 | 35.62 | 1,160,212 | -0.02(-0.04%) |
Aug 04, 2017 | 35.85 | 35.90 | 35.54 | 35.64 | 1,302,721 | -0.14(-0.40%) |
Aug 03, 2017 | 35.87 | 35.97 | 35.67 | 35.78 | 1,872,537 | -0.02(-0.06%) |
Aug 02, 2017 | 36.06 | 36.12 | 35.72 | 35.80 | 2,054,614 | -0.33(-0.92%) |
Aug 01, 2017 | 35.28 | 36.59 | 35.23 | 36.13 | 3,185,685 | +1.56(+4.51%) |
Jul 31, 2017 | 34.78 | 34.86 | 34.55 | 34.57 | 1,902,405 | -0.13(-0.37%) |
Jul 28, 2017 | 34.67 | 34.76 | 34.52 | 34.70 | 1,138,729 | +0.14(+0.39%) |
Jul 27, 2017 | 34.66 | 34.72 | 34.36 | 34.57 | 1,537,233 | -0.05(-0.15%) |
Jul 26, 2017 | 34.48 | 34.80 | 34.40 | 34.62 | 2,414,229 | +0.15(+0.44%) |
Jul 25, 2017 | 34.68 | 34.69 | 34.44 | 34.47 | 832,512 | -0.16(-0.46%) |
Jul 24, 2017 | 34.63 | 34.68 | 34.46 | 34.63 | 1,107,138 | +0.04(+0.11%) |
Jul 21, 2017 | 34.57 | 34.63 | 34.44 | 34.59 | 1,219,747 | +0.02(+0.07%) |
Jul 20, 2017 | 34.59 | 34.67 | 34.52 | 34.57 | 1,135,533 | -0.02(-0.07%) |
Jul 19, 2017 | 34.91 | 34.92 | 34.54 | 34.59 | 880,913 | -0.14(-0.39%) |
Jul 18, 2017 | 34.74 | 34.79 | 34.58 | 34.72 | 1,961,396 | +0.12(+0.35%) |
Jul 17, 2017 | 34.66 | 34.76 | 34.52 | 34.60 | 1,217,295 | -0.11(-0.33%) |
Jul 14, 2017 | 34.60 | 34.76 | 34.53 | 34.72 | 1,923,483 | +0.20(+0.59%) |
Jul 13, 2017 | 34.72 | 34.75 | 34.46 | 34.51 | 1,088,508 | -0.21(-0.61%) |
Jul 12, 2017 | 34.60 | 34.95 | 34.48 | 34.72 | 2,553,534 | +0.27(+0.79%) |
Jul 11, 2017 | 34.39 | 34.46 | 34.20 | 34.45 | 1,370,262 | +0.07(+0.20%) |
Jul 10, 2017 | 34.55 | 34.58 | 34.38 | 34.39 | 1,270,042 | -0.14(-0.39%) |
Jul 07, 2017 | 34.69 | 34.72 | 34.42 | 34.52 | 1,223,504 | +0.00(+0.00%) |
Jul 06, 2017 | 34.76 | 34.83 | 34.49 | 34.52 | 1,581,127 | -0.36(-1.04%) |
Jul 05, 2017 | 34.94 | 34.95 | 34.64 | 34.88 | 1,439,388 | +0.02(+0.04%) |
Jul 03, 2017 | 34.88 | 35.07 | 34.86 | 34.87 | 698,846 | -0.01(-0.02%) |
Jun 30, 2017 | 35.03 | 35.11 | 34.86 | 34.88 | 1,802,529 | -0.11(-0.32%) |
Jun 29, 2017 | 35.22 | 35.22 | 34.84 | 34.99 | 2,172,522 | -0.28(-0.79%) |
Jun 28, 2017 | 35.21 | 35.44 | 35.18 | 35.27 | 2,716,396 | +0.27(+0.77%) |
Jun 27, 2017 | 34.97 | 35.12 | 34.85 | 35.00 | 2,934,513 | +0.05(+0.15%) |
Jun 26, 2017 | 35.23 | 35.40 | 34.85 | 34.94 | 2,014,967 | -0.11(-0.32%) |
Jun 23, 2017 | 34.75 | 35.28 | 34.75 | 35.06 | 24,906,204 | +0.12(+0.35%) |
Jun 22, 2017 | 34.82 | 35.00 | 34.75 | 34.94 | 1,681,616 | +0.26(+0.74%) |
Jun 21, 2017 | 34.60 | 34.78 | 34.44 | 34.68 | 1,580,180 | +0.06(+0.17%) |
Jun 20, 2017 | 35.15 | 35.18 | 34.62 | 34.62 | 1,359,949 | -0.56(-1.58%) |
Jun 19, 2017 | 34.89 | 35.24 | 34.52 | 35.18 | 2,789,570 | +0.69(+1.99%) |
Jun 16, 2017 | 34.83 | 34.83 | 34.27 | 34.49 | 2,301,043 | -0.21(-0.61%) |
Jun 15, 2017 | 33.89 | 34.98 | 33.76 | 34.70 | 3,746,461 | +1.11(+3.30%) |
Jun 14, 2017 | 33.53 | 33.84 | 33.53 | 33.59 | 1,302,642 | +0.08(+0.25%) |
Jun 13, 2017 | 33.60 | 33.76 | 33.47 | 33.51 | 1,775,096 | +0.12(+0.36%) |
Jun 12, 2017 | 33.11 | 33.48 | 33.04 | 33.39 | 1,814,561 | +0.28(+0.84%) |
Jun 09, 2017 | 32.99 | 33.14 | 32.97 | 33.11 | 1,145,268 | +0.16(+0.48%) |
Jun 08, 2017 | 32.89 | 32.98 | 32.71 | 32.95 | 1,622,621 | +0.10(+0.30%) |
Jun 07, 2017 | 33.04 | 33.14 | 32.83 | 32.86 | 899,663 | -0.19(-0.57%) |
Jun 06, 2017 | 33.01 | 33.07 | 32.91 | 33.04 | 1,156,294 | +0.06(+0.18%) |
Jun 05, 2017 | 33.26 | 33.33 | 32.96 | 32.98 | 1,343,914 | -0.30(-0.91%) |
Jun 02, 2017 | 33.14 | 33.43 | 33.12 | 33.29 | 2,267,259 | +0.25(+0.75%) |