Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.31 | 36.35 | 35.70 | 35.77 | 941,056 | -0.28(-0.77%) |
Aug 30, 2017 | 35.59 | 36.24 | 35.45 | 36.05 | 955,494 | +0.44(+1.22%) |
Aug 29, 2017 | 34.67 | 35.93 | 34.53 | 35.61 | 1,189,195 | +0.55(+1.56%) |
Aug 28, 2017 | 35.28 | 35.38 | 34.84 | 35.06 | 943,947 | -0.07(-0.19%) |
Aug 25, 2017 | 35.14 | 35.57 | 35.02 | 35.13 | 1,168,313 | +0.22(+0.64%) |
Aug 24, 2017 | 35.46 | 35.60 | 34.88 | 34.90 | 929,765 | -0.32(-0.92%) |
Aug 23, 2017 | 35.43 | 35.96 | 35.22 | 35.23 | 1,094,371 | -0.69(-1.91%) |
Aug 22, 2017 | 34.94 | 35.97 | 34.78 | 35.92 | 1,128,690 | +1.23(+3.56%) |
Aug 21, 2017 | 34.68 | 35.05 | 34.65 | 34.68 | 1,083,943 | -0.14(-0.40%) |
Aug 18, 2017 | 34.58 | 35.35 | 34.34 | 34.82 | 1,643,501 | -0.17(-0.48%) |
Aug 17, 2017 | 35.73 | 36.17 | 34.98 | 34.99 | 1,360,396 | -0.92(-2.56%) |
Aug 16, 2017 | 36.11 | 36.28 | 35.75 | 35.91 | 999,813 | -0.14(-0.39%) |
Aug 15, 2017 | 36.30 | 36.31 | 35.94 | 36.05 | 754,930 | -0.29(-0.79%) |
Aug 14, 2017 | 35.56 | 36.47 | 35.44 | 36.33 | 1,798,476 | +1.00(+2.84%) |
Aug 11, 2017 | 34.91 | 35.54 | 34.72 | 35.33 | 2,553,373 | +0.17(+0.47%) |
Aug 10, 2017 | 35.63 | 35.88 | 35.13 | 35.16 | 2,323,060 | -0.79(-2.19%) |
Aug 09, 2017 | 36.14 | 36.24 | 35.59 | 35.95 | 1,177,310 | -0.41(-1.12%) |
Aug 08, 2017 | 36.46 | 37.10 | 36.22 | 36.36 | 1,039,971 | -0.09(-0.25%) |
Aug 07, 2017 | 36.53 | 36.68 | 35.83 | 36.45 | 1,319,123 | -0.07(-0.18%) |
Aug 04, 2017 | 36.31 | 36.85 | 36.19 | 36.52 | 1,498,124 | +0.41(+1.13%) |
Aug 03, 2017 | 35.01 | 36.43 | 34.97 | 36.11 | 2,108,028 | +1.30(+3.72%) |
Aug 02, 2017 | 36.74 | 37.26 | 34.12 | 34.81 | 3,206,062 | -1.19(-3.32%) |
Aug 01, 2017 | 36.10 | 36.47 | 35.86 | 36.01 | 2,496,681 | -0.44(-1.22%) |
Jul 31, 2017 | 35.99 | 36.73 | 35.99 | 36.45 | 1,935,221 | +0.63(+1.76%) |
Jul 28, 2017 | 35.58 | 35.90 | 35.47 | 35.82 | 1,057,116 | -0.03(-0.08%) |
Jul 27, 2017 | 35.53 | 35.86 | 35.28 | 35.85 | 1,053,792 | +0.52(+1.47%) |
Jul 26, 2017 | 36.31 | 36.36 | 35.21 | 35.33 | 1,517,940 | -0.91(-2.50%) |
Jul 25, 2017 | 36.63 | 36.94 | 36.14 | 36.24 | 1,771,194 | +0.28(+0.77%) |
Jul 24, 2017 | 35.63 | 36.06 | 35.58 | 35.96 | 1,283,112 | +0.38(+1.07%) |
Jul 21, 2017 | 35.53 | 35.71 | 35.04 | 35.58 | 1,004,842 | -0.21(-0.60%) |
Jul 20, 2017 | 36.12 | 36.63 | 35.66 | 35.80 | 1,367,202 | -0.17(-0.46%) |
Jul 19, 2017 | 35.50 | 36.11 | 35.40 | 35.96 | 913,933 | +0.62(+1.76%) |
Jul 18, 2017 | 35.78 | 35.81 | 35.21 | 35.34 | 1,180,563 | -0.51(-1.42%) |
Jul 17, 2017 | 35.74 | 36.04 | 35.53 | 35.85 | 1,705,767 | +0.01(+0.03%) |
Jul 14, 2017 | 35.70 | 36.15 | 35.60 | 35.84 | 1,044,826 | +0.21(+0.60%) |
Jul 13, 2017 | 35.06 | 35.69 | 34.96 | 35.63 | 1,334,289 | +0.52(+1.48%) |
Jul 12, 2017 | 35.29 | 35.90 | 35.09 | 35.11 | 1,416,070 | +0.08(+0.24%) |
Jul 11, 2017 | 34.59 | 35.10 | 34.31 | 35.03 | 1,424,824 | +0.61(+1.78%) |
Jul 10, 2017 | 34.40 | 34.86 | 34.14 | 34.42 | 1,399,559 | -0.04(-0.11%) |
Jul 07, 2017 | 33.91 | 34.53 | 33.14 | 34.45 | 1,520,367 | +0.56(+1.67%) |
Jul 06, 2017 | 34.77 | 34.93 | 33.88 | 33.89 | 1,937,592 | -1.00(-2.87%) |
Jul 05, 2017 | 34.47 | 35.02 | 34.37 | 34.89 | 1,494,393 | +0.46(+1.34%) |
Jul 03, 2017 | 34.86 | 35.18 | 34.43 | 34.43 | 1,581,776 | -0.30(-0.85%) |
Jun 30, 2017 | 33.92 | 35.09 | 33.92 | 34.72 | 1,661,239 | +1.00(+2.97%) |
Jun 29, 2017 | 33.82 | 34.64 | 32.99 | 33.72 | 1,567,904 | -0.04(-0.11%) |
Jun 28, 2017 | 33.27 | 34.05 | 32.94 | 33.76 | 998,883 | +0.88(+2.68%) |
Jun 27, 2017 | 33.60 | 33.81 | 32.83 | 32.88 | 1,162,796 | -0.65(-1.93%) |
Jun 26, 2017 | 32.94 | 33.68 | 32.57 | 33.53 | 1,853,975 | +0.80(+2.43%) |
Jun 23, 2017 | 32.29 | 32.95 | 31.99 | 32.73 | 2,726,533 | +0.54(+1.67%) |
Jun 22, 2017 | 32.04 | 32.46 | 31.68 | 32.19 | 1,499,362 | +0.16(+0.49%) |
Jun 21, 2017 | 33.11 | 33.11 | 31.96 | 32.04 | 1,618,570 | -1.14(-3.43%) |
Jun 20, 2017 | 33.65 | 33.70 | 33.11 | 33.18 | 1,196,082 | -0.93(-2.72%) |
Jun 19, 2017 | 33.45 | 34.21 | 33.23 | 34.10 | 2,671,404 | +1.28(+3.89%) |
Jun 16, 2017 | 32.69 | 33.01 | 32.43 | 32.82 | 1,994,292 | +0.14(+0.42%) |
Jun 15, 2017 | 32.27 | 33.56 | 32.16 | 32.69 | 2,504,187 | -0.83(-2.49%) |
Jun 14, 2017 | 34.44 | 34.66 | 33.15 | 33.52 | 2,020,654 | -0.92(-2.66%) |
Jun 13, 2017 | 34.13 | 34.75 | 34.09 | 34.44 | 1,566,884 | +0.41(+1.20%) |
Jun 12, 2017 | 33.38 | 34.14 | 32.85 | 34.03 | 3,538,056 | +0.61(+1.83%) |
Jun 09, 2017 | 32.21 | 34.41 | 32.21 | 33.42 | 2,769,486 | +1.35(+4.22%) |
Jun 08, 2017 | 31.26 | 32.41 | 31.18 | 32.06 | 2,099,026 | +0.70(+2.24%) |
Jun 07, 2017 | 31.24 | 31.77 | 31.08 | 31.36 | 1,575,741 | +0.18(+0.56%) |
Jun 06, 2017 | 30.63 | 31.39 | 30.35 | 31.19 | 3,878,169 | +0.29(+0.93%) |
Jun 05, 2017 | 30.89 | 31.19 | 30.74 | 30.90 | 1,127,926 | -0.11(-0.36%) |
Jun 02, 2017 | 31.21 | 31.50 | 30.87 | 31.01 | 1,127,631 | -0.26(-0.83%) |