Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.19 | 33.20 | 32.98 | 33.04 | 585,584 | +0.02(+0.07%) |
Aug 30, 2017 | 32.91 | 33.25 | 32.81 | 33.01 | 686,633 | +0.13(+0.41%) |
Aug 29, 2017 | 32.47 | 32.94 | 32.40 | 32.88 | 735,851 | -0.11(-0.33%) |
Aug 28, 2017 | 33.27 | 33.30 | 32.94 | 32.99 | 1,061,424 | -0.19(-0.57%) |
Aug 25, 2017 | 32.99 | 33.34 | 32.99 | 33.18 | 697,532 | +0.27(+0.83%) |
Aug 24, 2017 | 33.01 | 33.01 | 32.73 | 32.90 | 843,893 | +0.05(+0.17%) |
Aug 23, 2017 | 32.51 | 33.12 | 32.43 | 32.85 | 894,899 | +0.11(+0.34%) |
Aug 22, 2017 | 32.74 | 32.85 | 32.65 | 32.74 | 910,764 | +0.15(+0.46%) |
Aug 21, 2017 | 32.56 | 32.65 | 32.35 | 32.59 | 690,136 | +0.01(+0.02%) |
Aug 18, 2017 | 32.56 | 32.87 | 32.36 | 32.58 | 995,122 | -0.12(-0.36%) |
Aug 17, 2017 | 33.45 | 33.62 | 32.63 | 32.70 | 838,953 | -0.90(-2.68%) |
Aug 16, 2017 | 33.69 | 33.88 | 33.50 | 33.60 | 650,529 | +0.03(+0.09%) |
Aug 15, 2017 | 34.05 | 34.06 | 33.57 | 33.57 | 573,701 | -0.14(-0.42%) |
Aug 14, 2017 | 33.46 | 33.77 | 33.30 | 33.71 | 755,807 | +0.69(+2.09%) |
Aug 11, 2017 | 33.14 | 33.45 | 32.87 | 33.02 | 770,011 | -0.24(-0.71%) |
Aug 10, 2017 | 33.77 | 33.87 | 33.23 | 33.26 | 861,217 | -0.77(-2.26%) |
Aug 09, 2017 | 34.06 | 34.30 | 33.91 | 34.03 | 826,391 | -0.43(-1.25%) |
Aug 08, 2017 | 34.26 | 34.87 | 34.20 | 34.46 | 665,916 | +0.17(+0.50%) |
Aug 07, 2017 | 34.14 | 34.54 | 34.01 | 34.28 | 1,161,574 | +0.16(+0.46%) |
Aug 04, 2017 | 34.25 | 34.53 | 34.03 | 34.13 | 1,744,013 | +0.13(+0.39%) |
Aug 03, 2017 | 34.39 | 34.54 | 33.90 | 33.99 | 1,595,913 | -0.43(-1.25%) |
Aug 02, 2017 | 34.32 | 34.50 | 34.09 | 34.43 | 1,423,401 | +0.11(+0.32%) |
Aug 01, 2017 | 34.37 | 34.37 | 34.03 | 34.32 | 980,927 | +0.21(+0.62%) |
Jul 31, 2017 | 33.96 | 34.28 | 33.88 | 34.10 | 758,853 | +0.31(+0.93%) |
Jul 28, 2017 | 34.07 | 34.10 | 33.64 | 33.79 | 1,178,436 | -0.32(-0.94%) |
Jul 27, 2017 | 34.14 | 34.41 | 33.96 | 34.11 | 852,780 | +0.02(+0.07%) |
Jul 26, 2017 | 34.83 | 34.83 | 34.00 | 34.09 | 1,609,857 | -0.74(-2.12%) |
Jul 25, 2017 | 35.14 | 35.14 | 34.66 | 34.83 | 1,604,460 | +0.37(+1.07%) |
Jul 24, 2017 | 34.09 | 34.50 | 34.09 | 34.46 | 1,136,851 | +0.38(+1.10%) |
Jul 21, 2017 | 34.29 | 34.44 | 33.93 | 34.08 | 881,673 | -0.29(-0.84%) |
Jul 20, 2017 | 34.71 | 34.73 | 34.28 | 34.37 | 1,008,809 | -0.15(-0.43%) |
Jul 19, 2017 | 35.15 | 35.22 | 34.51 | 34.52 | 1,781,915 | -0.44(-1.26%) |
Jul 18, 2017 | 34.59 | 35.20 | 34.39 | 34.96 | 1,843,439 | -0.24(-0.69%) |
Jul 17, 2017 | 34.88 | 35.39 | 34.68 | 35.20 | 1,624,903 | +0.33(+0.94%) |
Jul 14, 2017 | 34.42 | 35.06 | 34.36 | 34.87 | 632,069 | -0.16(-0.47%) |
Jul 13, 2017 | 35.23 | 35.34 | 34.87 | 35.04 | 1,067,485 | -0.09(-0.25%) |
Jul 12, 2017 | 34.98 | 35.34 | 34.89 | 35.12 | 794,493 | -0.05(-0.16%) |
Jul 11, 2017 | 35.25 | 35.36 | 34.96 | 35.18 | 850,054 | -0.07(-0.20%) |
Jul 10, 2017 | 35.06 | 35.40 | 35.00 | 35.25 | 865,964 | -0.05(-0.13%) |
Jul 07, 2017 | 35.22 | 35.43 | 34.86 | 35.30 | 584,197 | +0.25(+0.72%) |
Jul 06, 2017 | 35.40 | 35.55 | 35.00 | 35.05 | 854,636 | -0.26(-0.73%) |
Jul 05, 2017 | 35.52 | 35.57 | 34.97 | 35.30 | 849,237 | +0.01(+0.02%) |
Jul 03, 2017 | 34.87 | 35.59 | 34.83 | 35.30 | 444,332 | +0.60(+1.72%) |
Jun 30, 2017 | 34.96 | 34.98 | 34.47 | 34.70 | 701,423 | -0.13(-0.38%) |
Jun 29, 2017 | 34.98 | 35.11 | 34.26 | 34.83 | 1,175,966 | +0.82(+2.42%) |
Jun 28, 2017 | 33.93 | 34.28 | 33.82 | 34.01 | 1,187,630 | +0.40(+1.19%) |
Jun 27, 2017 | 33.61 | 33.88 | 33.35 | 33.61 | 919,279 | +0.27(+0.82%) |
Jun 26, 2017 | 33.29 | 33.61 | 32.90 | 33.34 | 1,050,151 | +0.18(+0.54%) |
Jun 23, 2017 | 33.67 | 33.69 | 32.99 | 33.16 | 1,204,389 | -0.22(-0.66%) |
Jun 22, 2017 | 33.34 | 33.46 | 33.03 | 33.38 | 807,387 | -0.14(-0.42%) |
Jun 21, 2017 | 33.82 | 33.87 | 33.30 | 33.52 | 786,301 | -0.21(-0.63%) |
Jun 20, 2017 | 33.97 | 34.08 | 33.72 | 33.73 | 519,788 | -0.44(-1.29%) |
Jun 19, 2017 | 34.31 | 34.61 | 34.00 | 34.17 | 504,712 | +0.09(+0.25%) |
Jun 16, 2017 | 34.30 | 34.30 | 33.97 | 34.08 | 2,263,272 | -0.29(-0.84%) |
Jun 15, 2017 | 34.12 | 34.65 | 34.11 | 34.37 | 618,127 | -0.05(-0.14%) |
Jun 14, 2017 | 34.04 | 34.52 | 33.76 | 34.42 | 1,254,863 | -0.20(-0.59%) |
Jun 13, 2017 | 34.64 | 34.82 | 34.43 | 34.62 | 999,675 | +0.23(+0.66%) |
Jun 12, 2017 | 34.17 | 34.87 | 34.05 | 34.39 | 1,718,584 | +0.23(+0.69%) |
Jun 09, 2017 | 33.71 | 34.47 | 33.61 | 34.16 | 1,027,828 | +0.77(+2.32%) |
Jun 08, 2017 | 32.08 | 33.79 | 31.92 | 33.39 | 1,234,000 | +1.27(+3.94%) |
Jun 07, 2017 | 32.08 | 32.37 | 31.98 | 32.12 | 865,968 | +0.15(+0.46%) |
Jun 06, 2017 | 32.00 | 32.14 | 31.76 | 31.97 | 1,512,982 | -0.35(-1.09%) |
Jun 05, 2017 | 32.31 | 32.70 | 32.19 | 32.32 | 670,447 | +0.09(+0.29%) |
Jun 02, 2017 | 32.06 | 32.56 | 31.89 | 32.23 | 977,042 | -0.21(-0.65%) |