Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.33 | 34.35 | 34.08 | 34.22 | 1,801,575 | +0.03(+0.08%) |
Aug 30, 2017 | 34.28 | 34.32 | 34.18 | 34.20 | 1,888,268 | +0.20(+0.58%) |
Aug 29, 2017 | 33.86 | 34.06 | 33.81 | 34.00 | 1,938,132 | +0.14(+0.42%) |
Aug 28, 2017 | 34.01 | 34.02 | 33.81 | 33.86 | 1,467,210 | +0.08(+0.23%) |
Aug 25, 2017 | 33.89 | 33.99 | 33.64 | 33.78 | 1,856,589 | +0.25(+0.76%) |
Aug 24, 2017 | 33.73 | 33.79 | 33.52 | 33.52 | 1,246,362 | -0.02(-0.06%) |
Aug 23, 2017 | 33.48 | 33.61 | 33.46 | 33.55 | 1,505,957 | -0.06(-0.19%) |
Aug 22, 2017 | 33.52 | 33.68 | 33.52 | 33.61 | 1,487,936 | +0.15(+0.44%) |
Aug 21, 2017 | 33.45 | 33.52 | 33.35 | 33.46 | 1,521,270 | -0.01(-0.02%) |
Aug 18, 2017 | 33.31 | 33.61 | 33.27 | 33.47 | 1,788,854 | +0.08(+0.25%) |
Aug 17, 2017 | 33.58 | 33.73 | 33.38 | 33.38 | 1,973,748 | -0.58(-1.71%) |
Aug 16, 2017 | 34.03 | 34.09 | 33.93 | 33.96 | 1,070,460 | +0.08(+0.25%) |
Aug 15, 2017 | 33.93 | 33.97 | 33.82 | 33.88 | 1,301,110 | -0.18(-0.54%) |
Aug 14, 2017 | 34.13 | 34.21 | 34.06 | 34.06 | 1,535,081 | +0.28(+0.84%) |
Aug 11, 2017 | 33.86 | 33.93 | 33.72 | 33.78 | 1,984,991 | -0.30(-0.87%) |
Aug 10, 2017 | 34.47 | 34.47 | 34.06 | 34.08 | 2,363,645 | -1.06(-3.02%) |
Aug 09, 2017 | 35.01 | 35.19 | 34.98 | 35.14 | 1,988,862 | -0.06(-0.18%) |
Aug 08, 2017 | 35.11 | 35.32 | 35.09 | 35.20 | 1,668,630 | -0.10(-0.28%) |
Aug 07, 2017 | 35.40 | 35.41 | 35.25 | 35.30 | 880,264 | -0.10(-0.28%) |
Aug 04, 2017 | 35.43 | 35.62 | 35.36 | 35.40 | 1,456,327 | +0.00(+0.00%) |
Aug 03, 2017 | 35.41 | 35.48 | 35.28 | 35.40 | 1,679,477 | -0.10(-0.28%) |
Aug 02, 2017 | 35.43 | 35.50 | 35.34 | 35.50 | 1,846,369 | -0.07(-0.20%) |
Aug 01, 2017 | 35.55 | 35.61 | 35.36 | 35.57 | 2,732,602 | +0.50(+1.42%) |
Jul 31, 2017 | 34.89 | 35.13 | 34.82 | 35.07 | 2,822,704 | +0.83(+2.43%) |
Jul 28, 2017 | 34.06 | 34.31 | 34.01 | 34.24 | 3,242,896 | -0.12(-0.35%) |
Jul 27, 2017 | 34.64 | 34.69 | 34.25 | 34.36 | 1,805,953 | -0.20(-0.59%) |
Jul 26, 2017 | 34.41 | 34.58 | 34.34 | 34.56 | 2,366,915 | +0.10(+0.28%) |
Jul 25, 2017 | 34.59 | 34.66 | 34.43 | 34.46 | 2,946,013 | +0.70(+2.07%) |
Jul 24, 2017 | 33.64 | 33.82 | 33.54 | 33.76 | 1,885,527 | +0.25(+0.75%) |
Jul 21, 2017 | 33.57 | 33.59 | 33.35 | 33.51 | 2,035,768 | -0.18(-0.52%) |
Jul 20, 2017 | 33.68 | 33.73 | 33.64 | 33.68 | 2,128,575 | +0.00(+0.00%) |
Jul 19, 2017 | 33.68 | 33.75 | 33.61 | 33.68 | 2,295,149 | +0.03(+0.10%) |
Jul 18, 2017 | 33.50 | 33.65 | 33.45 | 33.65 | 1,425,022 | -0.06(-0.19%) |
Jul 17, 2017 | 33.84 | 33.86 | 33.70 | 33.71 | 1,031,803 | -0.04(-0.12%) |
Jul 14, 2017 | 33.47 | 33.82 | 33.44 | 33.75 | 1,940,683 | -0.11(-0.31%) |
Jul 13, 2017 | 33.64 | 33.88 | 33.64 | 33.86 | 1,652,019 | +0.13(+0.37%) |
Jul 12, 2017 | 33.59 | 33.75 | 33.54 | 33.73 | 2,008,593 | +0.20(+0.58%) |
Jul 11, 2017 | 33.44 | 33.54 | 33.37 | 33.54 | 2,952,031 | +0.17(+0.52%) |
Jul 10, 2017 | 33.27 | 33.40 | 33.24 | 33.36 | 2,247,307 | +0.49(+1.49%) |
Jul 07, 2017 | 32.82 | 32.91 | 32.73 | 32.87 | 1,972,908 | -0.04(-0.13%) |
Jul 06, 2017 | 32.94 | 33.14 | 32.92 | 32.91 | 2,038,350 | -0.10(-0.30%) |
Jul 05, 2017 | 32.82 | 33.02 | 32.75 | 33.01 | 2,320,830 | -0.06(-0.19%) |
Jul 03, 2017 | 33.10 | 32.82 | 33.08 | 1,958,785 | +0.60(+1.83%) | |
Jun 30, 2017 | 32.50 | 32.54 | 32.31 | 32.48 | 2,501,011 | -0.10(-0.30%) |
Jun 29, 2017 | 32.70 | 32.77 | 32.47 | 32.58 | 7,673,631 | +1.32(+4.21%) |
Jun 28, 2017 | 30.98 | 31.28 | 30.96 | 31.26 | 3,972,708 | +0.38(+1.22%) |
Jun 27, 2017 | 30.77 | 30.95 | 30.72 | 30.88 | 2,451,691 | +0.14(+0.46%) |
Jun 26, 2017 | 30.83 | 30.92 | 30.73 | 30.74 | 2,244,552 | +0.39(+1.27%) |
Jun 23, 2017 | 30.44 | 30.45 | 30.31 | 30.36 | 1,654,083 | +0.04(+0.12%) |
Jun 22, 2017 | 30.34 | 30.36 | 30.28 | 30.32 | 1,735,205 | -0.11(-0.37%) |
Jun 21, 2017 | 30.50 | 30.54 | 30.40 | 30.44 | 1,954,134 | -0.02(-0.07%) |
Jun 20, 2017 | 30.60 | 30.63 | 30.39 | 30.46 | 2,131,633 | -0.48(-1.54%) |
Jun 19, 2017 | 30.87 | 30.96 | 30.83 | 30.93 | 1,674,403 | +0.13(+0.41%) |
Jun 16, 2017 | 30.71 | 30.84 | 30.65 | 30.81 | 2,215,488 | +0.13(+0.43%) |
Jun 15, 2017 | 30.60 | 30.74 | 30.58 | 30.67 | 2,157,373 | +0.09(+0.30%) |
Jun 14, 2017 | 30.67 | 30.67 | 30.48 | 30.58 | 2,019,675 | -0.13(-0.41%) |
Jun 13, 2017 | 30.69 | 30.74 | 30.57 | 30.71 | 1,635,790 | +0.06(+0.21%) |
Jun 12, 2017 | 30.70 | 30.77 | 30.55 | 30.65 | 1,890,233 | -0.31(-1.00%) |
Jun 09, 2017 | 30.99 | 31.07 | 30.81 | 30.95 | 2,881,576 | -0.04(-0.14%) |
Jun 08, 2017 | 30.96 | 31.06 | 30.93 | 31.00 | 1,837,480 | +0.00(+0.00%) |
Jun 07, 2017 | 30.94 | 31.01 | 30.84 | 31.00 | 1,836,190 | +0.01(+0.02%) |
Jun 06, 2017 | 30.93 | 31.02 | 30.91 | 30.99 | 2,094,426 | +0.25(+0.80%) |
Jun 05, 2017 | 30.81 | 30.85 | 30.74 | 30.74 | 1,360,484 | +0.08(+0.27%) |
Jun 02, 2017 | 30.67 | 30.71 | 30.57 | 30.66 | 1,507,991 | -0.01(-0.05%) |