Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.88 | 35.41 | 34.86 | 35.35 | 109,640 | +0.58(+1.66%) |
Aug 30, 2017 | 34.56 | 34.85 | 34.52 | 34.77 | 64,286 | +0.22(+0.63%) |
Aug 29, 2017 | 34.35 | 34.61 | 34.34 | 34.56 | 63,928 | +0.04(+0.10%) |
Aug 28, 2017 | 34.41 | 34.55 | 34.41 | 34.52 | 55,938 | +0.24(+0.71%) |
Aug 25, 2017 | 34.40 | 34.46 | 34.27 | 34.28 | 70,867 | -0.03(-0.08%) |
Aug 24, 2017 | 34.23 | 34.34 | 34.15 | 34.30 | 55,646 | +0.11(+0.32%) |
Aug 23, 2017 | 34.30 | 34.34 | 34.17 | 34.20 | 102,812 | -0.21(-0.60%) |
Aug 22, 2017 | 34.02 | 34.46 | 34.02 | 34.40 | 65,821 | +0.41(+1.20%) |
Aug 21, 2017 | 33.84 | 34.02 | 33.51 | 34.00 | 166,679 | +0.11(+0.34%) |
Aug 18, 2017 | 33.95 | 34.05 | 33.83 | 33.88 | 146,066 | -0.12(-0.35%) |
Aug 17, 2017 | 34.36 | 34.49 | 33.99 | 34.00 | 73,289 | -0.42(-1.21%) |
Aug 16, 2017 | 34.43 | 34.49 | 34.35 | 34.41 | 99,121 | +0.08(+0.24%) |
Aug 15, 2017 | 34.40 | 34.41 | 34.32 | 34.33 | 43,901 | +0.01(+0.03%) |
Aug 14, 2017 | 34.28 | 34.37 | 34.26 | 34.32 | 71,779 | +0.26(+0.77%) |
Aug 11, 2017 | 33.94 | 34.21 | 33.94 | 34.06 | 102,457 | +0.12(+0.35%) |
Aug 10, 2017 | 34.33 | 34.33 | 33.94 | 33.94 | 218,371 | -0.47(-1.36%) |
Aug 09, 2017 | 34.30 | 34.47 | 34.29 | 34.41 | 193,066 | +0.00(+0.00%) |
Aug 08, 2017 | 34.58 | 34.64 | 34.37 | 34.41 | 100,990 | -0.17(-0.50%) |
Aug 07, 2017 | 34.50 | 34.60 | 34.47 | 34.58 | 102,309 | +0.08(+0.24%) |
Aug 04, 2017 | 34.64 | 34.66 | 34.47 | 34.50 | 100,654 | -0.05(-0.16%) |
Aug 03, 2017 | 34.51 | 34.63 | 34.43 | 34.56 | 86,863 | +0.03(+0.08%) |
Aug 02, 2017 | 34.59 | 34.61 | 34.37 | 34.53 | 147,920 | -0.08(-0.23%) |
Aug 01, 2017 | 34.77 | 34.77 | 34.55 | 34.61 | 118,951 | -0.05(-0.16%) |
Jul 31, 2017 | 34.84 | 34.88 | 34.67 | 34.67 | 194,424 | -0.14(-0.41%) |
Jul 28, 2017 | 34.63 | 34.82 | 34.49 | 34.81 | 81,417 | +0.21(+0.60%) |
Jul 27, 2017 | 34.99 | 34.99 | 34.48 | 34.60 | 170,698 | -0.33(-0.96%) |
Jul 26, 2017 | 35.01 | 35.03 | 34.72 | 34.94 | 112,162 | -0.09(-0.26%) |
Jul 25, 2017 | 35.37 | 35.39 | 35.00 | 35.03 | 102,683 | -0.29(-0.82%) |
Jul 24, 2017 | 35.32 | 35.32 | 35.13 | 35.32 | 111,077 | +0.05(+0.13%) |
Jul 21, 2017 | 35.23 | 35.32 | 35.20 | 35.27 | 154,640 | +0.01(+0.03%) |
Jul 20, 2017 | 35.14 | 35.35 | 35.10 | 35.26 | 123,239 | +0.20(+0.57%) |
Jul 19, 2017 | 34.98 | 35.06 | 34.84 | 35.06 | 155,453 | +0.25(+0.73%) |
Jul 18, 2017 | 34.75 | 34.81 | 34.58 | 34.81 | 84,743 | -0.01(-0.03%) |
Jul 17, 2017 | 34.98 | 35.00 | 34.78 | 34.82 | 143,760 | -0.06(-0.18%) |
Jul 14, 2017 | 34.82 | 34.98 | 34.74 | 34.88 | 123,710 | +0.19(+0.55%) |
Jul 13, 2017 | 34.72 | 34.77 | 34.44 | 34.69 | 139,629 | +0.02(+0.05%) |
Jul 12, 2017 | 34.58 | 34.77 | 34.58 | 34.67 | 195,425 | +0.23(+0.66%) |
Jul 11, 2017 | 34.42 | 34.52 | 34.24 | 34.45 | 75,941 | +0.05(+0.13%) |
Jul 10, 2017 | 34.56 | 34.56 | 34.36 | 34.40 | 117,332 | -0.16(-0.47%) |
Jul 07, 2017 | 34.48 | 34.58 | 34.39 | 34.57 | 135,926 | +0.21(+0.60%) |
Jul 06, 2017 | 34.74 | 34.74 | 34.30 | 34.36 | 208,105 | -0.48(-1.37%) |
Jul 05, 2017 | 34.76 | 34.85 | 34.53 | 34.84 | 240,595 | +0.22(+0.63%) |
Jul 03, 2017 | 34.64 | 34.75 | 34.59 | 34.62 | 251,702 | +0.06(+0.18%) |
Jun 30, 2017 | 34.67 | 34.67 | 34.51 | 34.56 | 259,611 | -0.02(-0.05%) |
Jun 29, 2017 | 34.88 | 34.88 | 34.34 | 34.58 | 128,302 | -0.31(-0.88%) |
Jun 28, 2017 | 34.77 | 34.93 | 34.73 | 34.88 | 115,620 | +0.23(+0.68%) |
Jun 27, 2017 | 34.99 | 35.05 | 34.63 | 34.65 | 114,385 | -0.40(-1.13%) |
Jun 26, 2017 | 35.26 | 35.26 | 34.96 | 35.04 | 174,051 | -0.08(-0.23%) |
Jun 23, 2017 | 35.13 | 35.13 | 34.91 | 35.13 | 159,718 | +0.01(+0.03%) |
Jun 22, 2017 | 34.87 | 35.31 | 34.84 | 35.12 | 411,968 | +0.37(+1.06%) |
Jun 21, 2017 | 34.37 | 34.75 | 34.37 | 34.75 | 218,140 | +0.47(+1.37%) |
Jun 20, 2017 | 34.21 | 34.48 | 34.19 | 34.28 | 142,666 | +0.12(+0.34%) |
Jun 19, 2017 | 33.85 | 34.20 | 33.85 | 34.16 | 150,162 | +0.39(+1.15%) |
Jun 16, 2017 | 33.80 | 33.80 | 33.57 | 33.77 | 62,182 | +0.07(+0.21%) |
Jun 15, 2017 | 33.63 | 33.71 | 33.52 | 33.70 | 74,953 | -0.04(-0.11%) |
Jun 14, 2017 | 33.68 | 33.85 | 33.65 | 33.74 | 101,887 | +0.13(+0.40%) |
Jun 13, 2017 | 33.54 | 33.64 | 33.49 | 33.60 | 142,194 | +0.11(+0.32%) |
Jun 12, 2017 | 33.55 | 33.65 | 33.35 | 33.50 | 91,606 | -0.10(-0.29%) |
Jun 09, 2017 | 33.46 | 33.70 | 33.41 | 33.59 | 98,785 | +0.15(+0.46%) |
Jun 08, 2017 | 33.45 | 33.54 | 33.32 | 33.44 | 58,830 | +0.01(+0.03%) |
Jun 07, 2017 | 33.42 | 33.47 | 33.33 | 33.43 | 57,676 | +0.08(+0.24%) |
Jun 06, 2017 | 33.37 | 33.47 | 33.32 | 33.35 | 53,382 | -0.05(-0.16%) |
Jun 05, 2017 | 33.54 | 33.54 | 33.33 | 33.41 | 117,873 | -0.13(-0.38%) |
Jun 02, 2017 | 33.40 | 33.57 | 33.36 | 33.53 | 109,311 | +0.26(+0.78%) |