Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.92 | 36.08 | 35.92 | 36.04 | 2,202 | +0.37(+1.05%) |
Aug 30, 2017 | 35.45 | 35.66 | 35.45 | 35.66 | 2,717 | +0.33(+0.94%) |
Aug 29, 2017 | 35.18 | 35.33 | 35.18 | 35.33 | 4,338 | +0.11(+0.33%) |
Aug 28, 2017 | 35.18 | 35.23 | 35.17 | 35.21 | 2,542 | +0.06(+0.16%) |
Aug 25, 2017 | 35.13 | 35.19 | 35.13 | 35.16 | 958 | +0.01(+0.03%) |
Aug 24, 2017 | 35.15 | 35.19 | 35.02 | 35.15 | 1,735 | -0.01(-0.03%) |
Aug 23, 2017 | 35.18 | 35.19 | 35.11 | 35.16 | 6,645 | -0.02(-0.05%) |
Aug 22, 2017 | 34.72 | 35.18 | 34.72 | 35.18 | 4,285 | +0.64(+1.85%) |
Aug 21, 2017 | 34.52 | 34.63 | 34.45 | 34.54 | 2,196 | -0.25(-0.72%) |
Aug 18, 2017 | 34.82 | 34.88 | 34.61 | 34.79 | 3,028 | +0.07(+0.20%) |
Aug 17, 2017 | 35.28 | 35.28 | 34.72 | 34.72 | 5,876 | -0.72(-2.03%) |
Aug 16, 2017 | 35.40 | 35.56 | 35.29 | 35.43 | 2,830 | +0.17(+0.47%) |
Aug 15, 2017 | 35.19 | 35.32 | 35.19 | 35.27 | 4,077 | +0.00(+0.01%) |
Aug 14, 2017 | 35.17 | 35.26 | 35.17 | 35.26 | 4,013 | +0.64(+1.85%) |
Aug 11, 2017 | 34.57 | 34.67 | 34.57 | 34.62 | 3,538 | +0.30(+0.89%) |
Aug 10, 2017 | 34.89 | 34.89 | 34.32 | 34.32 | 21,899 | -0.77(-2.19%) |
Aug 09, 2017 | 35.04 | 35.16 | 35.01 | 35.09 | 9,734 | -0.12(-0.34%) |
Aug 08, 2017 | 35.21 | 35.44 | 35.17 | 35.21 | 2,357 | -0.07(-0.19%) |
Aug 07, 2017 | 35.21 | 35.27 | 35.13 | 35.27 | 3,961 | +0.20(+0.58%) |
Aug 04, 2017 | 35.20 | 35.20 | 35.03 | 35.07 | 2,246 | -0.02(-0.06%) |
Aug 03, 2017 | 35.14 | 35.14 | 35.00 | 35.09 | 4,402 | -0.01(-0.03%) |
Aug 02, 2017 | 35.31 | 35.31 | 34.93 | 35.10 | 3,115 | -0.08(-0.23%) |
Aug 01, 2017 | 35.18 | 35.22 | 35.17 | 35.18 | 4,895 | +0.11(+0.31%) |
Jul 31, 2017 | 35.42 | 35.42 | 35.03 | 35.07 | 10,156 | -0.20(-0.56%) |
Jul 28, 2017 | 35.25 | 35.34 | 35.19 | 35.27 | 3,278 | -0.09(-0.25%) |
Jul 27, 2017 | 35.95 | 35.95 | 35.12 | 35.36 | 12,385 | -0.34(-0.95%) |
Jul 26, 2017 | 35.92 | 35.92 | 35.66 | 35.70 | 3,190 | -0.07(-0.19%) |
Jul 25, 2017 | 35.84 | 35.84 | 35.66 | 35.76 | 3,848 | +0.01(+0.02%) |
Jul 24, 2017 | 35.65 | 35.76 | 35.62 | 35.76 | 4,302 | +0.07(+0.20%) |
Jul 21, 2017 | 35.67 | 35.70 | 35.62 | 35.69 | 2,388 | -0.14(-0.39%) |
Jul 20, 2017 | 35.89 | 35.89 | 35.60 | 35.83 | 3,894 | +0.06(+0.17%) |
Jul 19, 2017 | 35.68 | 35.80 | 35.66 | 35.77 | 1,464 | +0.24(+0.67%) |
Jul 18, 2017 | 35.53 | 35.53 | 35.28 | 35.53 | 3,543 | +0.15(+0.43%) |
Jul 17, 2017 | 35.41 | 35.43 | 35.34 | 35.38 | 6,915 | +0.08(+0.22%) |
Jul 14, 2017 | 35.29 | 35.30 | 35.28 | 35.30 | 2,291 | +0.19(+0.54%) |
Jul 13, 2017 | 35.05 | 35.21 | 35.03 | 35.11 | 6,913 | -0.02(-0.05%) |
Jul 12, 2017 | 34.93 | 35.13 | 34.93 | 35.13 | 2,912 | +0.50(+1.44%) |
Jul 11, 2017 | 34.68 | 34.68 | 34.41 | 34.63 | 2,525 | +0.06(+0.16%) |
Jul 10, 2017 | 34.19 | 34.57 | 34.19 | 34.57 | 1,190 | +0.39(+1.15%) |
Jul 07, 2017 | 33.74 | 34.32 | 33.74 | 34.18 | 5,958 | +0.37(+1.08%) |
Jul 06, 2017 | 33.88 | 33.88 | 33.82 | 33.82 | 1,076 | -0.20(-0.60%) |
Jul 05, 2017 | 34.00 | 34.15 | 33.70 | 34.02 | 7,565 | +0.30(+0.88%) |
Jul 03, 2017 | 34.26 | 34.26 | 33.72 | 33.72 | 1,901 | -0.40(-1.18%) |
Jun 30, 2017 | 34.02 | 34.15 | 33.96 | 34.12 | 2,188 | +0.06(+0.17%) |
Jun 29, 2017 | 34.72 | 34.72 | 33.72 | 34.07 | 14,794 | -0.64(-1.83%) |
Jun 28, 2017 | 34.37 | 34.70 | 34.25 | 34.70 | 8,188 | +0.42(+1.24%) |
Jun 27, 2017 | 34.97 | 34.97 | 34.28 | 34.28 | 2,211 | -0.65(-1.86%) |
Jun 26, 2017 | 35.36 | 35.36 | 34.93 | 34.93 | 3,449 | -0.16(-0.46%) |
Jun 23, 2017 | 34.98 | 35.22 | 34.98 | 35.09 | 5,739 | +0.21(+0.60%) |
Jun 22, 2017 | 34.82 | 34.96 | 34.77 | 34.88 | 3,870 | +0.16(+0.45%) |
Jun 21, 2017 | 34.61 | 34.77 | 34.58 | 34.72 | 7,949 | +0.28(+0.82%) |
Jun 20, 2017 | 34.90 | 34.90 | 34.44 | 34.44 | 9,732 | -0.30(-0.86%) |
Jun 19, 2017 | 34.64 | 34.74 | 34.59 | 34.74 | 6,489 | +0.61(+1.80%) |
Jun 16, 2017 | 34.15 | 34.22 | 34.13 | 34.13 | 2,492 | -0.10(-0.29%) |
Jun 15, 2017 | 34.00 | 34.22 | 33.90 | 34.22 | 6,284 | -0.16(-0.46%) |
Jun 14, 2017 | 34.67 | 34.69 | 34.28 | 34.38 | 4,855 | -0.26(-0.74%) |
Jun 13, 2017 | 34.72 | 34.72 | 34.51 | 34.64 | 4,874 | +0.35(+1.03%) |
Jun 12, 2017 | 34.33 | 34.42 | 33.74 | 34.29 | 7,949 | -0.20(-0.58%) |
Jun 09, 2017 | 35.62 | 35.70 | 34.33 | 34.49 | 9,677 | -0.96(-2.71%) |
Jun 08, 2017 | 35.32 | 35.50 | 35.32 | 35.45 | 2,757 | +0.16(+0.46%) |
Jun 07, 2017 | 35.54 | 35.54 | 35.27 | 35.29 | 6,878 | +0.05(+0.14%) |
Jun 06, 2017 | 35.28 | 35.42 | 35.24 | 35.24 | 2,785 | -0.05(-0.14%) |
Jun 05, 2017 | 35.28 | 35.46 | 35.28 | 35.29 | 2,949 | -0.01(-0.04%) |
Jun 02, 2017 | 35.08 | 35.31 | 35.02 | 35.30 | 6,309 | +0.24(+0.69%) |