Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.82 | 32.17 | 31.79 | 32.06 | 480,862 | +0.41(+1.30%) |
Aug 30, 2017 | 31.59 | 31.85 | 31.27 | 31.65 | 147,273 | +0.04(+0.14%) |
Aug 29, 2017 | 31.24 | 31.74 | 31.17 | 31.61 | 168,034 | -0.10(-0.31%) |
Aug 28, 2017 | 32.14 | 32.21 | 31.37 | 31.71 | 155,679 | -0.33(-1.02%) |
Aug 25, 2017 | 31.90 | 32.25 | 31.87 | 32.03 | 151,548 | +0.33(+1.03%) |
Aug 24, 2017 | 31.64 | 31.86 | 31.46 | 31.71 | 128,226 | +0.04(+0.14%) |
Aug 23, 2017 | 31.28 | 31.98 | 31.26 | 31.66 | 98,070 | +0.25(+0.80%) |
Aug 22, 2017 | 31.17 | 31.54 | 31.17 | 31.41 | 82,570 | +0.42(+1.37%) |
Aug 21, 2017 | 31.22 | 31.26 | 30.80 | 30.99 | 114,632 | -0.42(-1.35%) |
Aug 18, 2017 | 31.10 | 31.77 | 30.84 | 31.41 | 152,447 | +0.42(+1.37%) |
Aug 17, 2017 | 31.71 | 31.91 | 30.98 | 30.99 | 146,223 | -0.87(-2.73%) |
Aug 16, 2017 | 32.59 | 32.73 | 31.76 | 31.86 | 160,349 | -0.67(-2.07%) |
Aug 15, 2017 | 32.72 | 32.79 | 32.15 | 32.53 | 119,671 | -0.25(-0.76%) |
Aug 14, 2017 | 33.04 | 33.41 | 32.76 | 32.78 | 114,663 | -0.22(-0.66%) |
Aug 11, 2017 | 33.19 | 33.51 | 32.99 | 33.00 | 120,989 | -0.45(-1.33%) |
Aug 10, 2017 | 34.31 | 34.36 | 33.32 | 33.44 | 119,277 | -0.76(-2.22%) |
Aug 09, 2017 | 34.25 | 34.60 | 33.90 | 34.20 | 78,266 | +0.09(+0.26%) |
Aug 08, 2017 | 34.13 | 34.74 | 33.94 | 34.12 | 100,989 | -0.20(-0.57%) |
Aug 07, 2017 | 34.87 | 34.87 | 34.13 | 34.31 | 80,177 | -0.59(-1.68%) |
Aug 04, 2017 | 34.70 | 35.10 | 34.54 | 34.90 | 75,600 | +0.32(+0.91%) |
Aug 03, 2017 | 35.48 | 35.81 | 34.32 | 34.58 | 172,555 | -1.03(-2.90%) |
Aug 02, 2017 | 35.58 | 35.92 | 34.90 | 35.62 | 153,335 | -0.28(-0.79%) |
Aug 01, 2017 | 35.92 | 36.29 | 35.55 | 35.90 | 124,538 | -0.04(-0.12%) |
Jul 31, 2017 | 35.81 | 36.29 | 35.52 | 35.94 | 188,693 | +0.13(+0.36%) |
Jul 28, 2017 | 35.69 | 36.49 | 35.52 | 35.81 | 149,056 | -0.13(-0.36%) |
Jul 27, 2017 | 35.15 | 35.94 | 34.96 | 35.94 | 152,626 | +0.70(+1.97%) |
Jul 26, 2017 | 35.62 | 36.06 | 35.03 | 35.25 | 151,187 | +0.03(+0.09%) |
Jul 25, 2017 | 34.87 | 35.69 | 34.87 | 35.22 | 208,553 | +0.97(+2.82%) |
Jul 24, 2017 | 34.69 | 34.69 | 34.16 | 34.25 | 132,245 | -0.23(-0.66%) |
Jul 21, 2017 | 34.99 | 35.24 | 34.36 | 34.48 | 151,853 | -0.70(-1.98%) |
Jul 20, 2017 | 35.77 | 36.06 | 35.01 | 35.17 | 183,488 | -0.27(-0.77%) |
Jul 19, 2017 | 34.30 | 35.51 | 34.29 | 35.44 | 191,956 | +1.08(+3.13%) |
Jul 18, 2017 | 35.13 | 35.13 | 34.13 | 34.37 | 107,248 | -0.25(-0.72%) |
Jul 17, 2017 | 34.82 | 35.22 | 34.62 | 34.62 | 97,668 | -0.16(-0.47%) |
Jul 14, 2017 | 34.49 | 34.95 | 34.42 | 34.78 | 119,978 | +0.33(+0.95%) |
Jul 13, 2017 | 34.05 | 34.47 | 33.80 | 34.45 | 102,283 | +0.45(+1.31%) |
Jul 12, 2017 | 34.40 | 34.81 | 33.86 | 34.01 | 178,875 | +0.04(+0.13%) |
Jul 11, 2017 | 33.47 | 34.13 | 33.25 | 33.97 | 121,459 | +0.63(+1.89%) |
Jul 10, 2017 | 33.06 | 33.69 | 33.06 | 33.34 | 138,679 | +0.17(+0.52%) |
Jul 07, 2017 | 33.12 | 33.34 | 32.50 | 33.16 | 80,280 | -0.22(-0.65%) |
Jul 06, 2017 | 34.26 | 34.48 | 33.26 | 33.38 | 67,429 | -0.76(-2.23%) |
Jul 05, 2017 | 35.37 | 35.53 | 33.97 | 34.14 | 110,712 | -1.60(-4.47%) |
Jul 03, 2017 | 34.60 | 35.99 | 34.53 | 35.74 | 76,243 | +1.39(+4.05%) |
Jun 30, 2017 | 34.45 | 34.69 | 33.95 | 34.35 | 134,301 | +0.34(+0.99%) |
Jun 29, 2017 | 34.16 | 34.87 | 33.98 | 34.01 | 188,931 | +0.08(+0.22%) |
Jun 28, 2017 | 33.81 | 34.36 | 33.64 | 33.93 | 109,326 | +0.32(+0.94%) |
Jun 27, 2017 | 33.81 | 34.28 | 33.59 | 33.62 | 136,939 | -0.08(-0.23%) |
Jun 26, 2017 | 33.88 | 34.15 | 33.41 | 33.69 | 153,753 | -0.10(-0.29%) |
Jun 23, 2017 | 33.18 | 33.86 | 33.18 | 33.79 | 40,571 | +0.58(+1.73%) |
Jun 22, 2017 | 33.26 | 33.82 | 33.03 | 33.22 | 97,565 | -0.08(-0.23%) |
Jun 21, 2017 | 34.52 | 34.62 | 32.91 | 33.29 | 169,944 | -1.14(-3.31%) |
Jun 20, 2017 | 34.64 | 34.64 | 33.60 | 34.43 | 144,624 | -0.85(-2.42%) |
Jun 19, 2017 | 35.68 | 35.72 | 35.17 | 35.29 | 55,914 | -0.38(-1.06%) |
Jun 16, 2017 | 34.94 | 35.72 | 34.57 | 35.67 | 107,011 | +1.11(+3.23%) |
Jun 15, 2017 | 34.91 | 35.24 | 34.34 | 34.55 | 83,092 | -0.70(-2.00%) |
Jun 14, 2017 | 36.62 | 36.62 | 34.80 | 35.26 | 95,964 | -1.43(-3.89%) |
Jun 13, 2017 | 36.25 | 36.82 | 36.05 | 36.68 | 91,586 | +0.52(+1.44%) |
Jun 12, 2017 | 36.15 | 36.85 | 35.98 | 36.16 | 112,087 | +0.43(+1.21%) |
Jun 09, 2017 | 34.09 | 35.85 | 34.09 | 35.73 | 163,592 | +1.75(+5.16%) |
Jun 08, 2017 | 34.00 | 34.43 | 33.89 | 33.98 | 73,450 | -0.12(-0.35%) |
Jun 07, 2017 | 35.07 | 35.42 | 33.79 | 34.10 | 149,154 | -1.34(-3.79%) |
Jun 06, 2017 | 34.44 | 35.49 | 34.38 | 35.44 | 82,949 | +0.87(+2.50%) |
Jun 05, 2017 | 34.35 | 34.79 | 34.21 | 34.57 | 77,352 | +0.21(+0.60%) |
Jun 02, 2017 | 35.09 | 35.09 | 34.16 | 34.37 | 200,686 | -0.98(-2.79%) |