Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.68 | 34.90 | 34.68 | 34.85 | 30,463 | +0.33(+0.96%) |
Aug 30, 2017 | 34.19 | 34.54 | 34.13 | 34.52 | 24,880 | +0.35(+1.03%) |
Aug 29, 2017 | 34.01 | 34.18 | 33.95 | 34.17 | 26,520 | -0.06(-0.18%) |
Aug 28, 2017 | 34.27 | 34.27 | 34.10 | 34.23 | 12,985 | +0.07(+0.21%) |
Aug 25, 2017 | 34.30 | 34.30 | 34.13 | 34.16 | 16,844 | -0.01(-0.03%) |
Aug 24, 2017 | 34.20 | 34.31 | 34.17 | 34.17 | 8,901 | -0.06(-0.18%) |
Aug 23, 2017 | 34.13 | 34.31 | 34.13 | 34.23 | 64,487 | -0.04(-0.11%) |
Aug 22, 2017 | 33.97 | 34.30 | 33.97 | 34.27 | 19,151 | +0.40(+1.19%) |
Aug 21, 2017 | 33.96 | 34.04 | 33.82 | 33.86 | 23,148 | -0.09(-0.26%) |
Aug 18, 2017 | 33.92 | 34.08 | 33.81 | 33.95 | 46,941 | +0.01(+0.03%) |
Aug 17, 2017 | 34.49 | 34.51 | 33.94 | 33.94 | 24,020 | -0.65(-1.87%) |
Aug 16, 2017 | 34.29 | 34.59 | 34.29 | 34.59 | 39,064 | +0.36(+1.05%) |
Aug 15, 2017 | 34.30 | 34.36 | 34.15 | 34.23 | 39,610 | +0.00(+0.00%) |
Aug 14, 2017 | 34.16 | 34.27 | 34.16 | 34.23 | 21,391 | +0.29(+0.85%) |
Aug 11, 2017 | 33.84 | 34.03 | 33.76 | 33.94 | 46,176 | +0.09(+0.27%) |
Aug 10, 2017 | 34.19 | 34.26 | 33.85 | 33.85 | 77,865 | -0.48(-1.39%) |
Aug 09, 2017 | 34.51 | 34.60 | 34.18 | 34.33 | 20,900 | -0.29(-0.83%) |
Aug 08, 2017 | 34.74 | 34.92 | 34.53 | 34.62 | 84,756 | -0.17(-0.49%) |
Aug 07, 2017 | 34.76 | 34.87 | 34.75 | 34.79 | 27,943 | +0.11(+0.31%) |
Aug 04, 2017 | 34.68 | 34.73 | 34.63 | 34.68 | 60,559 | +0.13(+0.39%) |
Aug 03, 2017 | 34.77 | 34.77 | 34.51 | 34.54 | 174,655 | -0.23(-0.67%) |
Aug 02, 2017 | 34.75 | 34.80 | 34.48 | 34.78 | 159,983 | -0.01(-0.03%) |
Aug 01, 2017 | 34.83 | 34.85 | 34.68 | 34.79 | 427,615 | +0.10(+0.28%) |
Jul 31, 2017 | 34.81 | 34.87 | 34.67 | 34.69 | 111,870 | -0.01(-0.03%) |
Jul 28, 2017 | 34.80 | 34.92 | 34.55 | 34.70 | 41,782 | -0.19(-0.54%) |
Jul 27, 2017 | 34.98 | 35.05 | 34.70 | 34.89 | 40,016 | -0.08(-0.23%) |
Jul 26, 2017 | 35.36 | 35.36 | 34.97 | 34.97 | 30,825 | -0.41(-1.17%) |
Jul 25, 2017 | 35.38 | 35.49 | 35.25 | 35.38 | 16,881 | +0.27(+0.77%) |
Jul 24, 2017 | 35.14 | 35.17 | 35.02 | 35.11 | 16,739 | -0.05(-0.15%) |
Jul 21, 2017 | 35.16 | 35.19 | 35.00 | 35.16 | 26,022 | -0.05(-0.15%) |
Jul 20, 2017 | 35.37 | 35.37 | 35.12 | 35.22 | 31,252 | -0.21(-0.58%) |
Jul 19, 2017 | 35.11 | 35.43 | 35.11 | 35.42 | 26,330 | +0.36(+1.02%) |
Jul 18, 2017 | 35.17 | 35.18 | 34.99 | 35.06 | 21,408 | -0.21(-0.59%) |
Jul 17, 2017 | 35.16 | 35.35 | 35.15 | 35.27 | 35,377 | +0.17(+0.49%) |
Jul 14, 2017 | 35.06 | 35.19 | 35.05 | 35.10 | 64,862 | +0.13(+0.39%) |
Jul 13, 2017 | 34.89 | 35.06 | 34.77 | 34.97 | 33,579 | +0.15(+0.44%) |
Jul 12, 2017 | 34.81 | 35.01 | 34.78 | 34.81 | 56,751 | +0.21(+0.60%) |
Jul 11, 2017 | 34.55 | 34.66 | 34.40 | 34.61 | 33,184 | +0.07(+0.21%) |
Jul 10, 2017 | 34.27 | 34.71 | 34.27 | 34.53 | 40,586 | +0.21(+0.60%) |
Jul 07, 2017 | 34.31 | 34.38 | 34.11 | 34.33 | 180,809 | +0.18(+0.53%) |
Jul 06, 2017 | 34.25 | 34.44 | 34.13 | 34.15 | 32,147 | -0.61(-1.74%) |
Jul 05, 2017 | 34.91 | 34.91 | 34.58 | 34.76 | 337,206 | -0.15(-0.42%) |
Jul 03, 2017 | 34.78 | 34.99 | 34.73 | 34.90 | 538,619 | +0.21(+0.60%) |
Jun 30, 2017 | 34.62 | 34.81 | 34.62 | 34.70 | 83,810 | +0.19(+0.55%) |
Jun 29, 2017 | 34.82 | 34.82 | 34.37 | 34.51 | 23,426 | -0.27(-0.78%) |
Jun 28, 2017 | 34.46 | 34.85 | 34.46 | 34.78 | 66,138 | +0.53(+1.55%) |
Jun 27, 2017 | 34.53 | 34.59 | 34.25 | 34.25 | 42,708 | -0.21(-0.60%) |
Jun 26, 2017 | 34.40 | 34.49 | 34.27 | 34.45 | 61,485 | +0.13(+0.37%) |
Jun 23, 2017 | 34.22 | 34.39 | 34.22 | 34.33 | 65,712 | +0.19(+0.55%) |
Jun 22, 2017 | 34.00 | 34.22 | 34.00 | 34.14 | 60,504 | +0.08(+0.23%) |
Jun 21, 2017 | 34.31 | 34.36 | 34.02 | 34.06 | 25,420 | -0.20(-0.58%) |
Jun 20, 2017 | 34.39 | 34.39 | 34.20 | 34.26 | 17,355 | -0.27(-0.78%) |
Jun 19, 2017 | 34.39 | 34.56 | 34.39 | 34.53 | 13,601 | +0.30(+0.89%) |
Jun 16, 2017 | 34.11 | 34.22 | 33.97 | 34.22 | 23,363 | +0.12(+0.34%) |
Jun 15, 2017 | 34.15 | 34.22 | 33.92 | 34.11 | 43,419 | -0.31(-0.91%) |
Jun 14, 2017 | 34.93 | 34.93 | 34.31 | 34.42 | 82,322 | -0.43(-1.23%) |
Jun 13, 2017 | 34.54 | 34.86 | 34.53 | 34.85 | 24,154 | +0.35(+1.01%) |
Jun 12, 2017 | 34.49 | 34.73 | 34.47 | 34.50 | 29,314 | -0.02(-0.05%) |
Jun 09, 2017 | 34.24 | 34.56 | 34.24 | 34.52 | 20,739 | +0.33(+0.97%) |
Jun 08, 2017 | 33.97 | 34.27 | 33.97 | 34.19 | 29,388 | +0.15(+0.45%) |
Jun 07, 2017 | 34.11 | 34.20 | 33.90 | 34.04 | 605,102 | -0.03(-0.08%) |
Jun 06, 2017 | 33.98 | 34.10 | 33.86 | 34.06 | 29,478 | -0.01(-0.03%) |
Jun 05, 2017 | 34.26 | 34.30 | 34.07 | 34.07 | 60,206 | -0.18(-0.52%) |
Jun 02, 2017 | 34.26 | 34.35 | 34.17 | 34.25 | 44,921 | +0.01(+0.03%) |