Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.53 | 34.61 | 34.43 | 34.53 | 93,039 | +0.21(+0.60%) |
Aug 30, 2017 | 34.34 | 34.37 | 34.22 | 34.32 | 186,268 | -0.13(-0.37%) |
Aug 29, 2017 | 34.37 | 34.51 | 34.37 | 34.45 | 80,658 | -0.13(-0.37%) |
Aug 28, 2017 | 34.64 | 34.66 | 34.48 | 34.57 | 77,076 | +0.03(+0.09%) |
Aug 25, 2017 | 34.51 | 34.61 | 34.45 | 34.54 | 142,702 | +0.22(+0.65%) |
Aug 24, 2017 | 34.35 | 34.42 | 34.29 | 34.32 | 59,405 | +0.06(+0.19%) |
Aug 23, 2017 | 34.13 | 34.29 | 34.07 | 34.26 | 47,080 | +0.02(+0.05%) |
Aug 22, 2017 | 34.18 | 34.27 | 34.11 | 34.24 | 98,993 | +0.16(+0.47%) |
Aug 21, 2017 | 33.92 | 34.10 | 33.92 | 34.08 | 108,828 | +0.16(+0.47%) |
Aug 18, 2017 | 33.92 | 33.96 | 33.76 | 33.92 | 88,602 | +0.08(+0.23%) |
Aug 17, 2017 | 34.16 | 34.19 | 33.83 | 33.84 | 194,367 | -0.40(-1.16%) |
Aug 16, 2017 | 34.16 | 34.27 | 34.11 | 34.24 | 204,287 | +0.24(+0.70%) |
Aug 15, 2017 | 34.15 | 34.27 | 33.89 | 34.00 | 816,050 | -0.19(-0.56%) |
Aug 14, 2017 | 34.07 | 34.31 | 34.04 | 34.19 | 372,401 | +0.33(+0.98%) |
Aug 11, 2017 | 33.89 | 33.89 | 33.72 | 33.86 | 183,550 | -0.10(-0.28%) |
Aug 10, 2017 | 34.24 | 34.24 | 33.95 | 33.95 | 185,028 | -0.35(-1.02%) |
Aug 09, 2017 | 34.35 | 34.36 | 34.26 | 34.30 | 135,910 | -0.11(-0.32%) |
Aug 08, 2017 | 34.45 | 34.53 | 34.35 | 34.42 | 306,021 | -0.03(-0.09%) |
Aug 07, 2017 | 34.29 | 34.45 | 34.25 | 34.45 | 999,020 | +0.16(+0.46%) |
Aug 04, 2017 | 34.37 | 34.38 | 34.19 | 34.29 | 605,026 | -0.11(-0.32%) |
Aug 03, 2017 | 34.57 | 34.57 | 34.35 | 34.40 | 121,547 | -0.17(-0.50%) |
Aug 02, 2017 | 34.73 | 34.73 | 34.49 | 34.57 | 120,134 | -0.19(-0.55%) |
Aug 01, 2017 | 34.76 | 34.76 | 34.67 | 34.76 | 96,636 | +0.05(+0.14%) |
Jul 31, 2017 | 34.62 | 34.73 | 34.49 | 34.72 | 100,102 | +0.06(+0.18%) |
Jul 28, 2017 | 34.61 | 34.68 | 34.50 | 34.65 | 82,558 | +0.00(+0.00%) |
Jul 27, 2017 | 34.76 | 34.76 | 34.57 | 34.65 | 144,558 | -0.05(-0.14%) |
Jul 26, 2017 | 34.64 | 34.73 | 34.60 | 34.70 | 86,644 | +0.13(+0.37%) |
Jul 25, 2017 | 34.57 | 34.62 | 34.53 | 34.57 | 94,049 | +0.08(+0.23%) |
Jul 24, 2017 | 34.56 | 34.56 | 34.45 | 34.49 | 545,750 | -0.06(-0.18%) |
Jul 21, 2017 | 34.62 | 34.62 | 34.48 | 34.56 | 69,929 | -0.02(-0.05%) |
Jul 20, 2017 | 34.61 | 34.65 | 34.53 | 34.57 | 63,243 | -0.03(-0.09%) |
Jul 19, 2017 | 34.40 | 34.61 | 34.40 | 34.61 | 130,434 | +0.27(+0.78%) |
Jul 18, 2017 | 34.42 | 34.42 | 34.26 | 34.34 | 74,711 | -0.09(-0.28%) |
Jul 17, 2017 | 34.40 | 34.50 | 34.37 | 34.43 | 140,225 | +0.03(+0.09%) |
Jul 14, 2017 | 34.23 | 34.44 | 34.23 | 34.40 | 120,982 | +0.39(+1.16%) |
Jul 13, 2017 | 34.08 | 34.08 | 33.96 | 34.01 | 109,456 | +0.00(+0.00%) |
Jul 12, 2017 | 33.90 | 34.05 | 33.90 | 34.01 | 90,089 | +0.22(+0.65%) |
Jul 11, 2017 | 33.77 | 33.82 | 33.61 | 33.78 | 138,372 | +0.00(+0.00%) |
Jul 10, 2017 | 33.83 | 33.88 | 33.72 | 33.78 | 137,762 | -0.08(-0.23%) |
Jul 07, 2017 | 33.93 | 33.93 | 33.69 | 33.86 | 106,644 | +0.06(+0.19%) |
Jul 06, 2017 | 34.07 | 34.07 | 33.80 | 33.80 | 128,283 | -0.32(-0.93%) |
Jul 05, 2017 | 34.34 | 34.34 | 34.05 | 34.12 | 148,179 | -0.21(-0.60%) |
Jul 03, 2017 | 34.18 | 34.35 | 34.13 | 34.32 | 59,372 | +0.30(+0.88%) |
Jun 30, 2017 | 34.13 | 34.13 | 33.97 | 34.02 | 76,693 | -0.02(-0.05%) |
Jun 29, 2017 | 34.29 | 34.32 | 33.88 | 34.04 | 182,366 | -0.31(-0.91%) |
Jun 28, 2017 | 34.30 | 34.44 | 34.23 | 34.35 | 132,032 | +0.30(+0.88%) |
Jun 27, 2017 | 34.29 | 34.30 | 34.05 | 34.05 | 86,043 | -0.24(-0.69%) |
Jun 26, 2017 | 34.18 | 34.32 | 34.18 | 34.29 | 89,030 | +0.19(+0.55%) |
Jun 23, 2017 | 33.97 | 34.15 | 33.97 | 34.10 | 64,352 | +0.18(+0.53%) |
Jun 22, 2017 | 33.80 | 34.00 | 33.80 | 33.92 | 71,017 | +0.15(+0.44%) |
Jun 21, 2017 | 34.02 | 34.02 | 33.71 | 33.77 | 354,569 | -0.22(-0.65%) |
Jun 20, 2017 | 34.22 | 34.30 | 33.93 | 33.99 | 126,149 | -0.31(-0.92%) |
Jun 19, 2017 | 34.26 | 34.32 | 34.19 | 34.30 | 88,724 | +0.14(+0.41%) |
Jun 16, 2017 | 34.07 | 34.16 | 33.99 | 34.16 | 80,276 | +0.17(+0.51%) |
Jun 15, 2017 | 33.91 | 34.00 | 33.85 | 33.99 | 58,977 | -0.09(-0.28%) |
Jun 14, 2017 | 34.19 | 34.24 | 34.02 | 34.08 | 96,329 | +0.05(+0.14%) |
Jun 13, 2017 | 34.01 | 34.04 | 33.88 | 34.04 | 95,427 | +0.20(+0.60%) |
Jun 12, 2017 | 33.71 | 33.90 | 33.63 | 33.83 | 69,135 | +0.16(+0.47%) |
Jun 09, 2017 | 33.57 | 33.75 | 33.52 | 33.68 | 93,281 | +0.09(+0.28%) |
Jun 08, 2017 | 33.42 | 33.64 | 33.39 | 33.58 | 83,589 | +0.20(+0.61%) |
Jun 07, 2017 | 33.36 | 33.52 | 33.31 | 33.38 | 126,978 | -0.03(-0.09%) |
Jun 06, 2017 | 33.44 | 33.50 | 33.30 | 33.41 | 167,834 | -0.13(-0.37%) |
Jun 05, 2017 | 33.68 | 33.68 | 33.49 | 33.53 | 104,605 | -0.20(-0.60%) |
Jun 02, 2017 | 33.68 | 33.82 | 33.63 | 33.74 | 150,254 | +0.06(+0.19%) |