Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.43 | 38.37 | 37.41 | 38.26 | 536,610 | +0.87(+2.33%) |
Aug 30, 2017 | 37.36 | 37.47 | 37.11 | 37.39 | 132,071 | -0.05(-0.12%) |
Aug 29, 2017 | 37.27 | 37.65 | 37.27 | 37.44 | 141,859 | +0.07(+0.18%) |
Aug 28, 2017 | 37.67 | 37.81 | 37.23 | 37.37 | 177,029 | -0.33(-0.87%) |
Aug 25, 2017 | 37.87 | 37.87 | 37.41 | 37.70 | 138,156 | -0.02(-0.06%) |
Aug 24, 2017 | 37.99 | 38.21 | 37.71 | 37.72 | 171,500 | -0.17(-0.44%) |
Aug 23, 2017 | 37.62 | 37.96 | 37.45 | 37.89 | 103,036 | +0.18(+0.47%) |
Aug 22, 2017 | 38.00 | 38.11 | 37.43 | 37.72 | 123,006 | -0.20(-0.52%) |
Aug 21, 2017 | 37.25 | 38.17 | 37.25 | 37.91 | 256,159 | +0.63(+1.70%) |
Aug 18, 2017 | 37.04 | 37.39 | 36.79 | 37.28 | 197,669 | +0.02(+0.06%) |
Aug 17, 2017 | 37.37 | 37.75 | 37.24 | 37.26 | 137,554 | -0.18(-0.47%) |
Aug 16, 2017 | 37.33 | 37.72 | 37.12 | 37.43 | 251,403 | +0.16(+0.43%) |
Aug 15, 2017 | 37.43 | 37.43 | 36.70 | 37.27 | 208,254 | -0.31(-0.83%) |
Aug 14, 2017 | 37.17 | 37.72 | 37.07 | 37.59 | 162,109 | +0.55(+1.48%) |
Aug 11, 2017 | 37.25 | 37.26 | 36.76 | 37.04 | 186,570 | -0.50(-1.32%) |
Aug 10, 2017 | 37.67 | 37.84 | 37.41 | 37.53 | 118,313 | -0.13(-0.34%) |
Aug 09, 2017 | 37.91 | 37.99 | 37.52 | 37.66 | 140,498 | -0.20(-0.52%) |
Aug 08, 2017 | 37.62 | 37.94 | 37.62 | 37.86 | 223,755 | +0.14(+0.36%) |
Aug 07, 2017 | 38.04 | 38.04 | 37.52 | 37.72 | 159,209 | -0.20(-0.52%) |
Aug 04, 2017 | 37.75 | 38.31 | 37.49 | 37.92 | 282,417 | +0.08(+0.20%) |
Aug 03, 2017 | 37.36 | 37.96 | 37.36 | 37.84 | 469,946 | +0.43(+1.14%) |
Aug 02, 2017 | 37.56 | 37.59 | 37.17 | 37.42 | 191,831 | -0.23(-0.61%) |
Aug 01, 2017 | 37.73 | 38.01 | 37.49 | 37.65 | 233,346 | +0.11(+0.28%) |
Jul 31, 2017 | 37.54 | 37.62 | 37.22 | 37.54 | 195,013 | +0.00(+0.00%) |
Jul 28, 2017 | 37.44 | 37.82 | 37.31 | 37.54 | 296,766 | +0.10(+0.26%) |
Jul 27, 2017 | 37.23 | 37.64 | 37.07 | 37.44 | 355,680 | +0.08(+0.20%) |
Jul 26, 2017 | 36.58 | 37.48 | 36.50 | 37.36 | 477,628 | +0.89(+2.43%) |
Jul 25, 2017 | 36.20 | 36.76 | 35.50 | 36.48 | 577,916 | +0.61(+1.70%) |
Jul 24, 2017 | 36.17 | 36.17 | 35.75 | 35.87 | 274,803 | -0.21(-0.57%) |
Jul 21, 2017 | 36.63 | 36.63 | 35.85 | 36.07 | 217,289 | +0.00(+0.00%) |
Jul 20, 2017 | 36.39 | 36.46 | 36.04 | 36.07 | 214,006 | -0.16(-0.44%) |
Jul 19, 2017 | 36.26 | 36.37 | 36.12 | 36.23 | 201,479 | +0.05(+0.13%) |
Jul 18, 2017 | 36.46 | 36.46 | 35.94 | 36.19 | 264,346 | +0.19(+0.53%) |
Jul 17, 2017 | 35.79 | 36.33 | 35.62 | 36.00 | 392,880 | +0.21(+0.58%) |
Jul 14, 2017 | 35.37 | 35.99 | 35.37 | 35.79 | 194,862 | +0.56(+1.58%) |
Jul 13, 2017 | 35.65 | 35.75 | 35.12 | 35.23 | 220,400 | -0.43(-1.20%) |
Jul 12, 2017 | 35.26 | 35.86 | 35.12 | 35.66 | 260,569 | +0.79(+2.28%) |
Jul 11, 2017 | 34.94 | 34.99 | 34.41 | 34.87 | 279,337 | +0.04(+0.11%) |
Jul 10, 2017 | 35.33 | 35.49 | 34.81 | 34.83 | 236,750 | -0.50(-1.40%) |
Jul 07, 2017 | 35.13 | 35.39 | 34.99 | 35.33 | 263,327 | +0.37(+1.07%) |
Jul 06, 2017 | 34.62 | 35.36 | 34.40 | 34.95 | 716,657 | +0.12(+0.35%) |
Jul 05, 2017 | 34.93 | 35.02 | 34.63 | 34.83 | 435,983 | -0.10(-0.28%) |
Jul 03, 2017 | 35.19 | 35.29 | 34.56 | 34.93 | 278,554 | -0.09(-0.26%) |
Jun 30, 2017 | 35.32 | 35.50 | 34.75 | 35.02 | 359,337 | -0.18(-0.50%) |
Jun 29, 2017 | 35.70 | 35.75 | 35.08 | 35.20 | 258,633 | -0.65(-1.81%) |
Jun 28, 2017 | 35.78 | 36.13 | 35.72 | 35.84 | 295,512 | +0.07(+0.20%) |
Jun 27, 2017 | 35.58 | 36.23 | 35.58 | 35.77 | 515,855 | -0.01(-0.02%) |
Jun 26, 2017 | 35.80 | 36.20 | 35.63 | 35.78 | 584,219 | +0.10(+0.28%) |
Jun 23, 2017 | 35.61 | 35.81 | 35.32 | 35.68 | 1,044,371 | +0.08(+0.21%) |
Jun 22, 2017 | 35.99 | 35.99 | 35.52 | 35.61 | 247,945 | -0.32(-0.88%) |
Jun 21, 2017 | 36.02 | 36.22 | 35.81 | 35.92 | 335,457 | -0.21(-0.59%) |
Jun 20, 2017 | 36.07 | 36.41 | 36.02 | 36.13 | 543,125 | -0.02(-0.04%) |
Jun 19, 2017 | 36.28 | 36.38 | 36.03 | 36.15 | 418,272 | -0.17(-0.46%) |
Jun 16, 2017 | 36.16 | 36.52 | 36.15 | 36.32 | 516,332 | -0.09(-0.25%) |
Jun 15, 2017 | 36.17 | 36.66 | 35.97 | 36.41 | 464,096 | -0.11(-0.31%) |
Jun 14, 2017 | 36.44 | 36.98 | 36.26 | 36.52 | 699,077 | +0.42(+1.17%) |
Jun 13, 2017 | 35.56 | 36.34 | 35.39 | 36.10 | 1,927,096 | +0.10(+0.27%) |
Jun 12, 2017 | 35.89 | 36.24 | 35.84 | 36.00 | 139,823 | +0.11(+0.32%) |
Jun 09, 2017 | 35.36 | 35.92 | 35.21 | 35.89 | 270,836 | +0.49(+1.39%) |
Jun 08, 2017 | 35.53 | 35.58 | 35.23 | 35.39 | 184,639 | -0.01(-0.02%) |
Jun 07, 2017 | 35.17 | 35.41 | 35.09 | 35.40 | 115,638 | +0.29(+0.84%) |
Jun 06, 2017 | 35.17 | 35.31 | 35.02 | 35.11 | 216,958 | -0.05(-0.15%) |
Jun 05, 2017 | 35.01 | 35.28 | 34.87 | 35.16 | 349,355 | -0.07(-0.19%) |
Jun 02, 2017 | 35.27 | 35.68 | 35.15 | 35.23 | 224,387 | +0.17(+0.47%) |