Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.24 | 34.52 | 34.17 | 34.43 | 160,635 | +0.28(+0.82%) |
Aug 30, 2017 | 33.77 | 34.17 | 33.65 | 34.15 | 107,545 | +0.49(+1.47%) |
Aug 29, 2017 | 33.12 | 33.72 | 32.99 | 33.65 | 111,464 | -0.07(-0.20%) |
Aug 28, 2017 | 34.21 | 34.21 | 33.54 | 33.72 | 232,512 | -0.59(-1.72%) |
Aug 25, 2017 | 34.78 | 34.78 | 34.23 | 34.31 | 169,270 | -0.19(-0.56%) |
Aug 24, 2017 | 34.74 | 34.74 | 34.34 | 34.51 | 154,226 | -0.01(-0.03%) |
Aug 23, 2017 | 34.20 | 34.56 | 34.14 | 34.52 | 116,227 | +0.25(+0.73%) |
Aug 22, 2017 | 34.20 | 34.27 | 33.99 | 34.26 | 109,711 | +0.04(+0.11%) |
Aug 21, 2017 | 33.92 | 34.23 | 33.85 | 34.22 | 94,864 | +0.48(+1.44%) |
Aug 18, 2017 | 33.74 | 33.88 | 33.40 | 33.74 | 92,510 | +0.22(+0.66%) |
Aug 17, 2017 | 33.98 | 34.13 | 33.51 | 33.52 | 103,368 | -0.56(-1.65%) |
Aug 16, 2017 | 33.97 | 34.21 | 33.97 | 34.08 | 115,335 | +0.45(+1.32%) |
Aug 15, 2017 | 33.73 | 33.74 | 33.46 | 33.63 | 75,320 | -0.11(-0.32%) |
Aug 14, 2017 | 33.76 | 33.85 | 33.59 | 33.74 | 102,290 | +0.51(+1.54%) |
Aug 11, 2017 | 32.98 | 33.37 | 32.72 | 33.23 | 157,924 | -0.04(-0.12%) |
Aug 10, 2017 | 34.38 | 34.38 | 33.22 | 33.27 | 198,450 | -1.35(-3.89%) |
Aug 09, 2017 | 34.21 | 34.61 | 34.04 | 34.61 | 93,114 | +0.05(+0.14%) |
Aug 08, 2017 | 34.64 | 34.82 | 34.51 | 34.56 | 226,043 | +0.13(+0.37%) |
Aug 07, 2017 | 33.91 | 34.45 | 33.91 | 34.44 | 214,044 | +0.75(+2.21%) |
Aug 04, 2017 | 33.65 | 33.74 | 33.59 | 33.69 | 75,713 | +0.05(+0.14%) |
Aug 03, 2017 | 33.46 | 33.71 | 33.26 | 33.64 | 98,003 | +0.08(+0.23%) |
Aug 02, 2017 | 34.10 | 34.10 | 33.18 | 33.57 | 231,281 | -0.53(-1.56%) |
Aug 01, 2017 | 34.22 | 34.22 | 33.95 | 34.10 | 342,695 | +0.06(+0.17%) |
Jul 31, 2017 | 34.09 | 34.30 | 33.91 | 34.04 | 182,185 | +0.15(+0.43%) |
Jul 28, 2017 | 33.48 | 33.99 | 33.30 | 33.90 | 97,737 | +0.31(+0.92%) |
Jul 27, 2017 | 34.14 | 34.27 | 33.07 | 33.59 | 242,455 | -0.29(-0.86%) |
Jul 26, 2017 | 33.52 | 33.89 | 33.46 | 33.88 | 139,623 | +0.38(+1.13%) |
Jul 25, 2017 | 33.47 | 33.56 | 33.30 | 33.50 | 131,236 | +0.03(+0.09%) |
Jul 24, 2017 | 33.22 | 33.50 | 33.22 | 33.47 | 93,353 | +0.28(+0.85%) |
Jul 21, 2017 | 33.19 | 33.21 | 33.02 | 33.19 | 87,814 | +0.02(+0.06%) |
Jul 20, 2017 | 33.29 | 33.33 | 33.07 | 33.17 | 118,172 | +0.02(+0.06%) |
Jul 19, 2017 | 33.36 | 33.47 | 33.08 | 33.15 | 218,072 | +0.34(+1.03%) |
Jul 18, 2017 | 32.44 | 32.83 | 32.30 | 32.81 | 140,775 | +0.39(+1.19%) |
Jul 17, 2017 | 32.67 | 32.71 | 32.31 | 32.42 | 239,425 | -0.25(-0.77%) |
Jul 14, 2017 | 32.39 | 32.70 | 32.39 | 32.67 | 151,353 | +0.47(+1.47%) |
Jul 13, 2017 | 32.21 | 32.37 | 32.10 | 32.20 | 178,467 | +0.28(+0.87%) |
Jul 12, 2017 | 31.63 | 31.95 | 31.63 | 31.92 | 125,559 | +0.68(+2.18%) |
Jul 11, 2017 | 31.09 | 31.27 | 30.99 | 31.24 | 75,153 | +0.30(+0.97%) |
Jul 10, 2017 | 30.87 | 31.02 | 30.68 | 30.94 | 176,092 | +0.26(+0.85%) |
Jul 07, 2017 | 30.59 | 30.71 | 30.54 | 30.68 | 150,372 | +0.22(+0.73%) |
Jul 06, 2017 | 30.55 | 30.61 | 30.40 | 30.46 | 150,836 | -0.24(-0.79%) |
Jul 05, 2017 | 30.78 | 30.78 | 30.43 | 30.70 | 172,661 | +0.03(+0.09%) |
Jul 03, 2017 | 30.98 | 30.98 | 30.48 | 30.67 | 196,972 | -0.03(-0.09%) |
Jun 30, 2017 | 30.95 | 30.95 | 30.52 | 30.70 | 629,646 | -0.03(-0.09%) |
Jun 29, 2017 | 31.20 | 31.20 | 30.40 | 30.73 | 85,359 | -0.61(-1.95%) |
Jun 28, 2017 | 31.04 | 31.34 | 30.73 | 31.34 | 57,631 | +0.29(+0.94%) |
Jun 27, 2017 | 31.67 | 31.67 | 31.02 | 31.05 | 94,246 | -0.63(-1.99%) |
Jun 26, 2017 | 31.96 | 32.11 | 31.49 | 31.68 | 65,865 | -0.11(-0.35%) |
Jun 23, 2017 | 31.51 | 31.80 | 31.51 | 31.79 | 59,293 | +0.46(+1.47%) |
Jun 22, 2017 | 31.18 | 31.46 | 31.04 | 31.33 | 75,373 | -0.09(-0.28%) |
Jun 21, 2017 | 30.93 | 31.42 | 30.91 | 31.42 | 60,172 | +0.54(+1.74%) |
Jun 20, 2017 | 31.14 | 31.26 | 30.85 | 30.88 | 119,433 | -0.40(-1.28%) |
Jun 19, 2017 | 30.85 | 31.29 | 30.85 | 31.28 | 112,966 | +0.77(+2.51%) |
Jun 16, 2017 | 30.59 | 30.60 | 30.38 | 30.52 | 60,054 | -0.01(-0.03%) |
Jun 15, 2017 | 30.56 | 30.56 | 30.09 | 30.53 | 102,733 | -0.41(-1.31%) |
Jun 14, 2017 | 31.48 | 31.49 | 30.75 | 30.93 | 102,331 | -0.32(-1.02%) |
Jun 13, 2017 | 31.42 | 31.57 | 31.01 | 31.25 | 99,479 | +0.00(+0.00%) |
Jun 12, 2017 | 31.32 | 31.52 | 30.80 | 31.25 | 154,825 | -0.46(-1.47%) |
Jun 09, 2017 | 32.54 | 32.61 | 31.24 | 31.72 | 425,351 | -0.54(-1.68%) |
Jun 08, 2017 | 32.67 | 32.69 | 31.87 | 32.26 | 249,948 | +0.38(+1.18%) |
Jun 07, 2017 | 31.69 | 31.90 | 31.63 | 31.88 | 230,803 | +0.28(+0.90%) |
Jun 06, 2017 | 31.61 | 31.75 | 31.52 | 31.60 | 926,333 | +0.07(+0.22%) |
Jun 05, 2017 | 31.39 | 31.62 | 31.39 | 31.53 | 117,204 | +0.31(+0.99%) |
Jun 02, 2017 | 31.26 | 31.31 | 31.13 | 31.22 | 48,690 | +0.03(+0.08%) |