Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.02 | 36.11 | 36.02 | 36.10 | 16,199 | +0.16(+0.45%) |
Aug 30, 2017 | 35.86 | 35.97 | 35.82 | 35.93 | 10,770 | +0.12(+0.35%) |
Aug 29, 2017 | 35.62 | 35.85 | 35.62 | 35.81 | 17,158 | +0.04(+0.12%) |
Aug 28, 2017 | 35.90 | 35.90 | 35.71 | 35.77 | 34,438 | -0.06(-0.18%) |
Aug 25, 2017 | 35.83 | 35.91 | 35.81 | 35.83 | 17,582 | +0.17(+0.48%) |
Aug 24, 2017 | 35.80 | 35.80 | 35.65 | 35.66 | 122,146 | -0.08(-0.24%) |
Aug 23, 2017 | 35.68 | 35.82 | 35.68 | 35.74 | 16,141 | -0.10(-0.27%) |
Aug 22, 2017 | 35.63 | 35.86 | 35.63 | 35.84 | 12,129 | +0.31(+0.86%) |
Aug 21, 2017 | 35.47 | 35.57 | 35.41 | 35.53 | 17,620 | +0.00(+0.01%) |
Aug 18, 2017 | 35.53 | 35.60 | 35.42 | 35.53 | 23,884 | -0.04(-0.10%) |
Aug 17, 2017 | 36.00 | 36.02 | 35.56 | 35.56 | 25,037 | -0.51(-1.41%) |
Aug 16, 2017 | 36.11 | 36.16 | 36.07 | 36.07 | 22,548 | -0.01(-0.03%) |
Aug 15, 2017 | 36.07 | 36.08 | 36.00 | 36.08 | 12,481 | +0.03(+0.07%) |
Aug 14, 2017 | 35.93 | 36.09 | 35.93 | 36.06 | 37,988 | +0.36(+1.00%) |
Aug 11, 2017 | 35.75 | 35.83 | 35.68 | 35.70 | 23,173 | -0.05(-0.14%) |
Aug 10, 2017 | 36.00 | 36.00 | 35.75 | 35.75 | 25,251 | -0.38(-1.05%) |
Aug 09, 2017 | 36.05 | 36.13 | 36.04 | 36.13 | 26,922 | -0.06(-0.16%) |
Aug 08, 2017 | 36.16 | 36.31 | 36.15 | 36.19 | 22,343 | -0.01(-0.04%) |
Aug 07, 2017 | 36.20 | 36.21 | 36.15 | 36.21 | 10,066 | +0.06(+0.17%) |
Aug 04, 2017 | 36.19 | 36.21 | 36.13 | 36.15 | 16,764 | +0.03(+0.09%) |
Aug 03, 2017 | 36.14 | 36.15 | 36.06 | 36.11 | 27,518 | -0.01(-0.03%) |
Aug 02, 2017 | 36.22 | 36.22 | 36.05 | 36.13 | 25,075 | -0.05(-0.15%) |
Aug 01, 2017 | 36.22 | 36.22 | 36.10 | 36.18 | 20,670 | +0.03(+0.09%) |
Jul 31, 2017 | 36.08 | 36.15 | 36.05 | 36.15 | 17,000 | +0.15(+0.41%) |
Jul 28, 2017 | 36.09 | 36.09 | 35.98 | 36.00 | 13,309 | -0.13(-0.36%) |
Jul 27, 2017 | 36.07 | 36.16 | 36.03 | 36.13 | 180,051 | +0.06(+0.18%) |
Jul 26, 2017 | 36.12 | 36.13 | 36.07 | 36.07 | 17,208 | +0.01(+0.03%) |
Jul 25, 2017 | 36.06 | 36.10 | 35.99 | 36.05 | 26,657 | +0.16(+0.44%) |
Jul 24, 2017 | 36.00 | 36.00 | 35.89 | 35.90 | 13,610 | -0.06(-0.16%) |
Jul 21, 2017 | 35.90 | 35.96 | 35.83 | 35.95 | 18,987 | -0.05(-0.15%) |
Jul 20, 2017 | 36.05 | 36.07 | 35.97 | 36.01 | 13,440 | -0.00(-0.01%) |
Jul 19, 2017 | 35.89 | 36.01 | 35.86 | 36.01 | 22,395 | +0.18(+0.50%) |
Jul 18, 2017 | 35.80 | 35.83 | 35.75 | 35.83 | 44,794 | -0.02(-0.06%) |
Jul 17, 2017 | 35.85 | 35.90 | 35.84 | 35.85 | 22,182 | -0.04(-0.12%) |
Jul 14, 2017 | 35.75 | 35.90 | 35.72 | 35.90 | 17,921 | +0.20(+0.56%) |
Jul 13, 2017 | 35.66 | 35.69 | 35.60 | 35.69 | 14,033 | +0.05(+0.14%) |
Jul 12, 2017 | 35.57 | 35.67 | 35.57 | 35.64 | 26,773 | +0.23(+0.65%) |
Jul 11, 2017 | 35.42 | 35.43 | 35.26 | 35.41 | 19,865 | -0.01(-0.04%) |
Jul 10, 2017 | 35.49 | 35.52 | 35.43 | 35.43 | 23,645 | -0.09(-0.24%) |
Jul 07, 2017 | 35.43 | 35.53 | 35.37 | 35.51 | 18,753 | +0.16(+0.44%) |
Jul 06, 2017 | 35.46 | 35.51 | 35.31 | 35.36 | 12,161 | -0.32(-0.89%) |
Jul 05, 2017 | 35.77 | 35.89 | 35.60 | 35.67 | 12,400 | -0.14(-0.40%) |
Jul 03, 2017 | 35.71 | 35.82 | 35.71 | 35.82 | 8,674 | +0.24(+0.68%) |
Jun 30, 2017 | 35.62 | 35.69 | 35.54 | 35.57 | 58,567 | +0.09(+0.26%) |
Jun 29, 2017 | 35.79 | 35.79 | 35.42 | 35.48 | 144,754 | -0.26(-0.71%) |
Jun 28, 2017 | 35.78 | 35.85 | 35.74 | 35.74 | 67,878 | +0.10(+0.29%) |
Jun 27, 2017 | 35.78 | 35.81 | 35.63 | 35.63 | 21,445 | -0.15(-0.41%) |
Jun 26, 2017 | 35.82 | 35.90 | 35.78 | 35.78 | 97,396 | +0.06(+0.16%) |
Jun 23, 2017 | 35.66 | 35.78 | 35.63 | 35.72 | 17,139 | +0.05(+0.14%) |
Jun 22, 2017 | 35.70 | 35.78 | 35.67 | 35.67 | 147,904 | -0.05(-0.13%) |
Jun 21, 2017 | 35.77 | 35.77 | 35.66 | 35.72 | 10,352 | -0.09(-0.24%) |
Jun 20, 2017 | 35.99 | 35.99 | 35.80 | 35.80 | 15,805 | -0.24(-0.67%) |
Jun 19, 2017 | 35.98 | 36.04 | 35.97 | 36.04 | 18,388 | +0.17(+0.48%) |
Jun 16, 2017 | 35.91 | 35.91 | 35.71 | 35.87 | 20,458 | -0.02(-0.05%) |
Jun 15, 2017 | 35.72 | 35.89 | 35.70 | 35.89 | 12,575 | +0.00(+0.01%) |
Jun 14, 2017 | 35.91 | 35.91 | 35.79 | 35.88 | 15,980 | +0.01(+0.04%) |
Jun 13, 2017 | 35.80 | 35.87 | 35.71 | 35.87 | 10,251 | +0.15(+0.43%) |
Jun 12, 2017 | 35.69 | 35.77 | 35.66 | 35.72 | 11,884 | +0.01(+0.04%) |
Jun 09, 2017 | 35.65 | 35.75 | 35.51 | 35.70 | 17,424 | +0.09(+0.26%) |
Jun 08, 2017 | 35.56 | 35.67 | 35.51 | 35.61 | 124,168 | +0.06(+0.18%) |
Jun 07, 2017 | 35.58 | 35.58 | 35.44 | 35.54 | 11,745 | -0.01(-0.04%) |
Jun 06, 2017 | 35.51 | 35.62 | 35.51 | 35.56 | 99,544 | -0.05(-0.14%) |
Jun 05, 2017 | 35.64 | 35.68 | 35.59 | 35.61 | 21,019 | -0.05(-0.15%) |
Jun 02, 2017 | 35.58 | 35.70 | 35.52 | 35.66 | 17,335 | +0.07(+0.19%) |