Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.20 | 35.69 | 34.95 | 35.20 | 743,057 | +0.15(+0.43%) |
Aug 30, 2017 | 34.85 | 35.25 | 34.65 | 35.05 | 505,135 | +0.10(+0.29%) |
Aug 29, 2017 | 34.90 | 35.00 | 34.30 | 34.95 | 826,002 | -0.20(-0.57%) |
Aug 28, 2017 | 35.15 | 35.55 | 34.80 | 35.15 | 573,558 | +0.20(+0.57%) |
Aug 25, 2017 | 35.05 | 35.35 | 34.27 | 34.95 | 646,388 | +0.00(+0.00%) |
Aug 24, 2017 | 34.95 | 34.95 | 34.75 | 34.95 | 517,496 | +0.20(+0.58%) |
Aug 23, 2017 | 34.40 | 34.95 | 34.35 | 34.75 | 487,728 | +0.00(+0.00%) |
Aug 22, 2017 | 34.50 | 35.15 | 34.50 | 34.75 | 778,199 | +0.50(+1.46%) |
Aug 21, 2017 | 34.15 | 34.40 | 33.70 | 34.25 | 738,631 | +0.10(+0.29%) |
Aug 18, 2017 | 34.15 | 34.85 | 33.70 | 34.15 | 992,390 | -0.15(-0.44%) |
Aug 17, 2017 | 35.00 | 35.40 | 34.30 | 34.30 | 897,005 | -0.75(-2.14%) |
Aug 16, 2017 | 35.05 | 35.65 | 34.75 | 35.05 | 842,580 | +0.05(+0.14%) |
Aug 15, 2017 | 35.45 | 35.45 | 34.85 | 35.00 | 578,001 | -0.45(-1.27%) |
Aug 14, 2017 | 35.40 | 35.95 | 35.15 | 35.45 | 1,788,362 | +0.30(+0.85%) |
Aug 11, 2017 | 34.95 | 35.55 | 34.85 | 35.15 | 610,971 | +0.30(+0.86%) |
Aug 10, 2017 | 34.80 | 35.30 | 34.60 | 34.85 | 865,892 | -0.15(-0.43%) |
Aug 09, 2017 | 34.90 | 35.25 | 34.75 | 35.00 | 916,091 | -0.10(-0.28%) |
Aug 08, 2017 | 35.70 | 35.95 | 34.77 | 35.10 | 985,259 | -0.70(-1.96%) |
Aug 07, 2017 | 36.20 | 36.38 | 35.42 | 35.80 | 1,031,688 | -0.40(-1.10%) |
Aug 04, 2017 | 36.00 | 36.95 | 35.84 | 36.20 | 697,593 | +0.20(+0.56%) |
Aug 03, 2017 | 37.20 | 37.20 | 35.80 | 36.00 | 1,240,849 | -1.20(-3.23%) |
Aug 02, 2017 | 38.15 | 38.30 | 37.05 | 37.20 | 1,130,949 | -1.00(-2.62%) |
Aug 01, 2017 | 37.40 | 38.95 | 37.40 | 38.20 | 2,176,730 | +1.15(+3.10%) |
Jul 31, 2017 | 39.00 | 39.10 | 36.98 | 37.05 | 6,137,275 | -1.65(-4.26%) |
Jul 28, 2017 | 38.15 | 38.80 | 37.20 | 38.70 | 3,934,671 | +0.70(+1.84%) |
Jul 27, 2017 | 39.05 | 39.15 | 36.85 | 38.00 | 4,356,527 | -1.00(-2.56%) |
Jul 26, 2017 | 37.85 | 39.25 | 37.40 | 39.00 | 3,200,112 | +1.00(+2.63%) |
Jul 25, 2017 | 34.50 | 39.25 | 34.04 | 38.00 | 6,827,825 | +3.85(+11.27%) |
Jul 24, 2017 | 28.40 | 35.20 | 27.79 | 34.15 | 8,067,728 | +7.30(+27.19%) |
Jul 21, 2017 | 27.00 | 27.27 | 26.40 | 26.85 | 1,275,099 | +0.00(+0.00%) |
Jul 20, 2017 | 26.95 | 26.65 | 26.85 | 971,891 | -0.10(-0.37%) | |
Jul 19, 2017 | 26.50 | 27.40 | 26.48 | 26.95 | 1,108,200 | +0.65(+2.47%) |
Jul 18, 2017 | 25.45 | 26.45 | 25.30 | 26.30 | 538,364 | +0.75(+2.94%) |
Jul 17, 2017 | 26.00 | 26.18 | 25.50 | 25.55 | 437,012 | -0.40(-1.54%) |
Jul 14, 2017 | 25.35 | 26.20 | 25.35 | 25.95 | 438,401 | +0.45(+1.76%) |
Jul 13, 2017 | 25.80 | 26.23 | 25.35 | 25.50 | 1,220,964 | -0.20(-0.78%) |
Jul 12, 2017 | 25.70 | 25.95 | 25.55 | 25.70 | 417,199 | +0.30(+1.18%) |
Jul 11, 2017 | 24.85 | 25.55 | 24.85 | 25.40 | 571,257 | +0.40(+1.60%) |
Jul 10, 2017 | 24.65 | 25.10 | 24.30 | 25.00 | 514,156 | +0.35(+1.42%) |
Jul 07, 2017 | 24.25 | 24.80 | 24.10 | 24.65 | 518,423 | +0.55(+2.28%) |
Jul 06, 2017 | 25.10 | 25.25 | 24.05 | 24.10 | 1,342,403 | -1.30(-5.12%) |
Jul 05, 2017 | 25.45 | 25.80 | 25.05 | 25.40 | 581,130 | -0.10(-0.39%) |
Jul 03, 2017 | 26.30 | 26.30 | 25.35 | 25.50 | 373,745 | -0.60(-2.30%) |
Jun 30, 2017 | 26.15 | 26.30 | 25.78 | 26.10 | 476,552 | -0.05(-0.19%) |
Jun 29, 2017 | 26.40 | 26.65 | 25.45 | 26.15 | 692,536 | -0.30(-1.13%) |
Jun 28, 2017 | 26.55 | 26.85 | 26.10 | 26.45 | 630,924 | +0.20(+0.76%) |
Jun 27, 2017 | 26.90 | 27.10 | 26.15 | 26.25 | 1,293,172 | -0.80(-2.96%) |
Jun 26, 2017 | 26.75 | 27.15 | 26.72 | 27.05 | 783,557 | +0.40(+1.50%) |
Jun 23, 2017 | 26.80 | 26.65 | 722,240 | +0.30(+1.14%) | ||
Jun 22, 2017 | 26.55 | 26.80 | 26.40 | 26.35 | 625,302 | -0.22(-0.85%) |
Jun 21, 2017 | 26.55 | 27.18 | 26.45 | 26.57 | 1,354,418 | +0.07(+0.28%) |
Jun 20, 2017 | 26.70 | 26.80 | 26.48 | 26.50 | 409,534 | -0.25(-0.93%) |
Jun 19, 2017 | 26.10 | 26.90 | 26.05 | 26.75 | 679,148 | +0.85(+3.28%) |
Jun 16, 2017 | 25.75 | 26.35 | 25.75 | 25.90 | 731,468 | +0.05(+0.19%) |
Jun 15, 2017 | 25.70 | 26.15 | 25.31 | 25.85 | 590,167 | -0.25(-0.96%) |
Jun 14, 2017 | 26.90 | 26.95 | 25.98 | 26.10 | 749,329 | -0.50(-1.88%) |
Jun 13, 2017 | 24.75 | 26.70 | 24.75 | 26.60 | 2,592,902 | +2.05(+8.35%) |
Jun 12, 2017 | 24.85 | 25.10 | 24.55 | 24.55 | 683,692 | -0.40(-1.60%) |
Jun 09, 2017 | 25.80 | 26.11 | 24.50 | 24.95 | 958,384 | -0.85(-3.29%) |
Jun 08, 2017 | 25.25 | 26.20 | 25.25 | 25.80 | 1,079,588 | +0.40(+1.57%) |
Jun 07, 2017 | 25.10 | 25.55 | 24.86 | 25.40 | 937,683 | +0.45(+1.80%) |
Jun 06, 2017 | 23.35 | 25.12 | 23.20 | 24.95 | 2,235,200 | +1.50(+6.40%) |
Jun 05, 2017 | 23.50 | 23.65 | 23.25 | 23.45 | 575,544 | -0.12(-0.53%) |
Jun 02, 2017 | 23.80 | 24.00 | 23.52 | 23.57 | 1,323,673 | -0.12(-0.53%) |