Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.15 | 35.38 | 35.02 | 35.31 | 72,409 | +0.04(+0.11%) |
Aug 30, 2017 | 35.24 | 35.39 | 35.08 | 35.27 | 55,815 | +0.05(+0.14%) |
Aug 29, 2017 | 35.01 | 35.40 | 34.99 | 35.22 | 85,315 | +0.12(+0.34%) |
Aug 28, 2017 | 35.18 | 35.23 | 35.08 | 35.10 | 50,825 | -0.06(-0.17%) |
Aug 25, 2017 | 35.28 | 35.34 | 35.16 | 35.16 | 38,961 | +0.01(+0.03%) |
Aug 24, 2017 | 35.15 | 35.31 | 35.08 | 35.15 | 123,124 | -0.27(-0.76%) |
Aug 23, 2017 | 35.13 | 35.47 | 35.10 | 35.42 | 80,960 | +0.38(+1.08%) |
Aug 22, 2017 | 34.80 | 35.14 | 34.80 | 35.04 | 44,877 | -0.19(-0.54%) |
Aug 21, 2017 | 35.31 | 35.34 | 35.10 | 35.23 | 35,075 | +0.02(+0.06%) |
Aug 18, 2017 | 35.25 | 35.46 | 35.12 | 35.21 | 121,363 | +0.09(+0.26%) |
Aug 17, 2017 | 35.34 | 35.63 | 35.11 | 35.12 | 62,943 | -0.22(-0.62%) |
Aug 16, 2017 | 35.39 | 35.45 | 35.23 | 35.34 | 66,744 | +0.20(+0.57%) |
Aug 15, 2017 | 35.05 | 35.24 | 34.95 | 35.14 | 569,533 | -0.03(-0.09%) |
Aug 14, 2017 | 35.11 | 35.20 | 34.95 | 35.17 | 47,479 | +0.43(+1.24%) |
Aug 11, 2017 | 34.52 | 34.83 | 34.39 | 34.74 | 84,752 | +0.15(+0.43%) |
Aug 10, 2017 | 35.44 | 35.44 | 34.48 | 34.59 | 135,968 | -0.93(-2.62%) |
Aug 09, 2017 | 35.49 | 35.55 | 35.37 | 35.52 | 53,661 | +0.03(+0.08%) |
Aug 08, 2017 | 35.94 | 35.98 | 35.43 | 35.49 | 160,632 | -0.96(-2.63%) |
Aug 07, 2017 | 36.31 | 36.48 | 36.27 | 36.45 | 293,372 | -0.11(-0.30%) |
Aug 04, 2017 | 36.38 | 36.76 | 36.28 | 36.56 | 212,213 | +0.49(+1.36%) |
Aug 03, 2017 | 35.80 | 36.16 | 35.73 | 36.07 | 208,991 | -0.02(-0.06%) |
Aug 02, 2017 | 36.00 | 36.13 | 35.65 | 36.09 | 216,000 | -0.76(-2.06%) |
Aug 01, 2017 | 36.68 | 37.05 | 36.50 | 36.85 | 310,412 | +0.09(+0.24%) |
Jul 31, 2017 | 36.80 | 36.95 | 36.58 | 36.76 | 565,364 | +1.35(+3.81%) |
Jul 28, 2017 | 35.41 | 35.50 | 35.20 | 35.41 | 76,970 | +0.00(+0.00%) |
Jul 27, 2017 | 35.72 | 36.16 | 35.25 | 35.41 | 394,452 | +1.21(+3.54%) |
Jul 26, 2017 | 34.32 | 34.73 | 34.00 | 34.20 | 232,729 | -0.72(-2.06%) |
Jul 25, 2017 | 35.14 | 35.20 | 34.82 | 34.92 | 118,926 | -0.43(-1.22%) |
Jul 24, 2017 | 35.14 | 35.48 | 35.14 | 35.35 | 103,395 | +0.45(+1.29%) |
Jul 21, 2017 | 34.90 | 35.02 | 34.84 | 34.90 | 134,097 | +0.00(+0.00%) |
Jul 20, 2017 | 35.02 | 35.02 | 34.80 | 34.90 | 59,447 | +0.04(+0.11%) |
Jul 19, 2017 | 34.84 | 35.04 | 34.67 | 34.86 | 123,553 | +0.52(+1.51%) |
Jul 18, 2017 | 34.39 | 34.49 | 34.30 | 34.34 | 115,743 | -0.25(-0.72%) |
Jul 17, 2017 | 34.65 | 34.78 | 34.53 | 34.59 | 77,763 | -0.02(-0.06%) |
Jul 14, 2017 | 34.50 | 34.68 | 34.48 | 34.61 | 134,503 | +0.05(+0.14%) |
Jul 13, 2017 | 34.45 | 34.60 | 34.30 | 34.56 | 93,083 | +0.01(+0.03%) |
Jul 12, 2017 | 34.88 | 34.88 | 34.43 | 34.55 | 136,361 | -0.01(-0.03%) |
Jul 11, 2017 | 34.43 | 34.71 | 34.21 | 34.56 | 152,252 | +0.54(+1.59%) |
Jul 10, 2017 | 33.96 | 34.20 | 33.91 | 34.02 | 130,948 | -0.08(-0.23%) |
Jul 07, 2017 | 34.06 | 34.15 | 33.94 | 34.10 | 105,414 | -0.07(-0.20%) |
Jul 06, 2017 | 34.26 | 34.46 | 34.16 | 34.17 | 139,087 | +0.02(+0.06%) |
Jul 05, 2017 | 34.17 | 34.25 | 33.98 | 34.15 | 152,113 | -0.31(-0.90%) |
Jul 03, 2017 | 34.53 | 34.84 | 34.37 | 34.46 | 112,999 | -0.32(-0.92%) |
Jun 30, 2017 | 34.81 | 34.86 | 34.59 | 34.78 | 184,815 | -0.05(-0.14%) |
Jun 29, 2017 | 35.30 | 35.30 | 34.48 | 34.83 | 220,308 | -0.92(-2.57%) |
Jun 28, 2017 | 35.54 | 35.76 | 35.36 | 35.75 | 200,064 | -0.09(-0.25%) |
Jun 27, 2017 | 36.06 | 36.21 | 35.81 | 35.84 | 191,901 | -0.51(-1.40%) |
Jun 26, 2017 | 36.78 | 36.89 | 36.24 | 36.35 | 127,506 | +0.11(+0.30%) |
Jun 23, 2017 | 36.04 | 36.27 | 35.88 | 36.24 | 163,856 | +0.11(+0.30%) |
Jun 22, 2017 | 36.10 | 36.30 | 36.04 | 36.13 | 95,897 | -0.21(-0.58%) |
Jun 21, 2017 | 36.22 | 36.48 | 36.03 | 36.34 | 119,010 | -0.15(-0.41%) |
Jun 20, 2017 | 36.67 | 36.72 | 36.47 | 36.49 | 145,069 | -0.36(-0.98%) |
Jun 19, 2017 | 36.54 | 37.16 | 36.51 | 36.85 | 204,293 | +0.08(+0.22%) |
Jun 16, 2017 | 36.24 | 36.85 | 36.20 | 36.77 | 290,012 | +0.81(+2.25%) |
Jun 15, 2017 | 36.43 | 36.43 | 35.66 | 35.96 | 351,338 | +0.58(+1.64%) |
Jun 14, 2017 | 35.57 | 35.80 | 35.18 | 35.38 | 124,192 | -0.15(-0.42%) |
Jun 13, 2017 | 35.55 | 35.69 | 35.41 | 35.53 | 191,386 | -0.20(-0.56%) |
Jun 12, 2017 | 35.71 | 35.94 | 35.39 | 35.73 | 326,224 | -0.52(-1.43%) |
Jun 09, 2017 | 36.44 | 36.54 | 36.11 | 36.25 | 512,906 | -0.81(-2.19%) |
Jun 08, 2017 | 36.91 | 37.10 | 36.80 | 37.06 | 176,665 | +0.24(+0.65%) |
Jun 07, 2017 | 36.83 | 37.17 | 36.75 | 36.82 | 228,076 | +0.03(+0.08%) |
Jun 06, 2017 | 36.70 | 36.99 | 36.70 | 36.79 | 132,277 | +0.00(+0.00%) |
Jun 05, 2017 | 36.75 | 36.90 | 36.54 | 36.79 | 144,748 | +0.02(+0.05%) |
Jun 02, 2017 | 37.00 | 37.10 | 36.71 | 36.77 | 198,022 | +1.13(+3.17%) |