Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.48 | 34.77 | 34.46 | 34.74 | 3,913 | +0.55(+1.60%) |
Aug 30, 2017 | 34.20 | 34.20 | 34.20 | 34.20 | 326 | +0.10(+0.30%) |
Aug 29, 2017 | 34.00 | 34.16 | 34.00 | 34.09 | 1,025 | +0.11(+0.33%) |
Aug 28, 2017 | 34.18 | 34.18 | 33.92 | 33.98 | 1,178 | -0.19(-0.55%) |
Aug 25, 2017 | 34.16 | 34.17 | 34.16 | 34.17 | 477 | -0.09(-0.27%) |
Aug 24, 2017 | 34.17 | 34.29 | 34.17 | 34.26 | 11,739 | +0.02(+0.05%) |
Aug 23, 2017 | 34.20 | 34.30 | 34.19 | 34.25 | 13,173 | -0.21(-0.60%) |
Aug 22, 2017 | 34.32 | 34.46 | 34.32 | 34.45 | 5,153 | +0.34(+1.00%) |
Aug 21, 2017 | 34.12 | 34.12 | 33.97 | 34.11 | 2,424 | -0.22(-0.64%) |
Aug 18, 2017 | 34.17 | 34.33 | 34.08 | 34.33 | 1,252 | +0.23(+0.69%) |
Aug 17, 2017 | 34.48 | 34.48 | 34.10 | 34.10 | 2,770 | -0.32(-0.93%) |
Aug 16, 2017 | 34.42 | 34.42 | 34.32 | 34.42 | 1,494 | +0.30(+0.88%) |
Aug 15, 2017 | 34.04 | 34.12 | 34.03 | 34.12 | 2,008 | +0.21(+0.61%) |
Aug 14, 2017 | 33.73 | 33.93 | 33.73 | 33.91 | 3,156 | +0.47(+1.41%) |
Aug 11, 2017 | 33.76 | 33.76 | 33.35 | 33.44 | 30,769 | -0.45(-1.34%) |
Aug 10, 2017 | 34.24 | 34.24 | 33.83 | 33.90 | 5,873 | -0.46(-1.34%) |
Aug 09, 2017 | 34.36 | 34.43 | 34.30 | 34.36 | 9,521 | -0.24(-0.70%) |
Aug 08, 2017 | 34.65 | 34.70 | 34.60 | 34.60 | 2,262 | -0.02(-0.06%) |
Aug 07, 2017 | 34.60 | 34.65 | 34.54 | 34.62 | 2,485 | -0.03(-0.08%) |
Aug 04, 2017 | 34.68 | 34.73 | 34.59 | 34.65 | 2,594 | -0.03(-0.07%) |
Aug 03, 2017 | 34.80 | 34.91 | 34.63 | 34.68 | 3,665 | -0.04(-0.12%) |
Aug 02, 2017 | 34.76 | 34.76 | 34.56 | 34.72 | 1,629 | -0.14(-0.39%) |
Aug 01, 2017 | 35.11 | 35.11 | 34.85 | 34.85 | 4,114 | +0.07(+0.20%) |
Jul 31, 2017 | 34.83 | 34.95 | 34.73 | 34.79 | 10,121 | +0.03(+0.07%) |
Jul 28, 2017 | 34.93 | 34.93 | 34.72 | 34.76 | 2,114 | -0.03(-0.07%) |
Jul 27, 2017 | 34.85 | 35.08 | 34.74 | 34.79 | 5,404 | +0.15(+0.44%) |
Jul 26, 2017 | 34.72 | 34.77 | 34.49 | 34.63 | 19,363 | -0.60(-1.70%) |
Jul 25, 2017 | 35.12 | 35.23 | 34.91 | 35.23 | 604,149 | +0.33(+0.94%) |
Jul 24, 2017 | 34.87 | 34.97 | 34.87 | 34.90 | 23,285 | +0.15(+0.44%) |
Jul 21, 2017 | 34.81 | 34.82 | 34.56 | 34.75 | 17,002 | +0.22(+0.64%) |
Jul 20, 2017 | 34.51 | 34.61 | 34.51 | 34.53 | 1,564 | -0.01(-0.02%) |
Jul 19, 2017 | 34.60 | 34.67 | 34.43 | 34.54 | 7,854 | +0.24(+0.70%) |
Jul 18, 2017 | 34.12 | 34.30 | 34.12 | 34.30 | 9,592 | +0.26(+0.75%) |
Jul 17, 2017 | 34.11 | 34.18 | 33.86 | 34.04 | 73,081 | -0.26(-0.76%) |
Jul 14, 2017 | 34.14 | 34.30 | 34.08 | 34.30 | 1,940 | +0.09(+0.26%) |
Jul 13, 2017 | 34.21 | 34.23 | 34.06 | 34.21 | 1,560 | +0.09(+0.25%) |
Jul 12, 2017 | 33.94 | 34.13 | 33.86 | 34.13 | 6,325 | +0.09(+0.25%) |
Jul 11, 2017 | 33.99 | 34.04 | 33.76 | 34.04 | 9,893 | -0.03(-0.10%) |
Jul 10, 2017 | 33.88 | 34.08 | 33.88 | 34.08 | 3,109 | +0.14(+0.41%) |
Jul 07, 2017 | 33.84 | 34.00 | 33.69 | 33.94 | 7,227 | +0.11(+0.32%) |
Jul 06, 2017 | 34.06 | 34.08 | 33.78 | 33.83 | 22,840 | -0.20(-0.58%) |
Jul 05, 2017 | 34.02 | 34.13 | 33.72 | 34.02 | 12,629 | -0.13(-0.38%) |
Jul 03, 2017 | 34.51 | 34.51 | 34.13 | 34.15 | 17,582 | -0.68(-1.94%) |
Jun 30, 2017 | 34.81 | 34.83 | 34.81 | 34.83 | 2,256 | +0.00(+0.00%) |
Jun 29, 2017 | 34.93 | 34.97 | 34.75 | 34.83 | 3,599 | -0.46(-1.32%) |
Jun 28, 2017 | 35.03 | 35.29 | 35.00 | 35.29 | 4,834 | +0.12(+0.34%) |
Jun 27, 2017 | 35.31 | 35.36 | 35.14 | 35.17 | 3,133 | -0.40(-1.12%) |
Jun 26, 2017 | 35.57 | 35.58 | 35.39 | 35.57 | 42,547 | +0.29(+0.82%) |
Jun 23, 2017 | 35.15 | 35.28 | 35.06 | 35.28 | 3,064 | -0.01(-0.02%) |
Jun 22, 2017 | 35.21 | 35.41 | 35.21 | 35.29 | 22,745 | -0.06(-0.17%) |
Jun 21, 2017 | 35.13 | 35.41 | 35.13 | 35.35 | 2,470 | -0.08(-0.22%) |
Jun 20, 2017 | 35.49 | 35.50 | 35.34 | 35.43 | 253,357 | -0.07(-0.21%) |
Jun 19, 2017 | 35.36 | 35.56 | 35.34 | 35.50 | 23,459 | +0.35(+1.00%) |
Jun 16, 2017 | 35.06 | 35.15 | 35.04 | 35.15 | 2,871 | +0.11(+0.32%) |
Jun 15, 2017 | 34.99 | 35.07 | 34.90 | 35.04 | 8,528 | -0.29(-0.82%) |
Jun 14, 2017 | 35.57 | 35.58 | 35.29 | 35.33 | 14,255 | +0.05(+0.15%) |
Jun 13, 2017 | 35.07 | 35.40 | 35.03 | 35.28 | 3,480 | +0.79(+2.30%) |
Jun 12, 2017 | 34.57 | 34.57 | 34.39 | 34.49 | 6,126 | -0.23(-0.66%) |
Jun 09, 2017 | 34.93 | 35.00 | 34.52 | 34.72 | 3,401 | -0.22(-0.64%) |
Jun 08, 2017 | 34.96 | 35.14 | 34.91 | 34.94 | 6,057 | +0.43(+1.24%) |
Jun 07, 2017 | 34.74 | 34.77 | 34.51 | 34.51 | 11,596 | +0.02(+0.05%) |
Jun 06, 2017 | 34.45 | 34.54 | 34.20 | 34.50 | 35,184 | -0.12(-0.35%) |
Jun 05, 2017 | 34.66 | 34.66 | 34.56 | 34.62 | 3,894 | -0.06(-0.17%) |
Jun 02, 2017 | 34.55 | 34.76 | 34.55 | 34.68 | 6,028 | +0.16(+0.47%) |