Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.99 | 38.27 | 37.42 | 37.69 | 17,694 | -0.09(-0.24%) |
Aug 30, 2017 | 37.83 | 38.00 | 37.11 | 37.78 | 25,282 | +0.24(+0.64%) |
Aug 29, 2017 | 36.13 | 37.54 | 36.13 | 37.54 | 159,154 | +0.77(+2.09%) |
Aug 28, 2017 | 37.21 | 37.22 | 36.71 | 36.77 | 25,760 | -0.24(-0.65%) |
Aug 25, 2017 | 37.00 | 37.25 | 36.45 | 37.01 | 72,729 | +0.07(+0.19%) |
Aug 24, 2017 | 37.65 | 37.65 | 36.94 | 36.94 | 26,242 | -0.36(-0.97%) |
Aug 23, 2017 | 37.01 | 37.50 | 37.01 | 37.30 | 10,728 | +0.31(+0.84%) |
Aug 22, 2017 | 37.10 | 37.29 | 36.95 | 36.99 | 8,621 | -0.11(-0.30%) |
Aug 21, 2017 | 37.28 | 37.40 | 36.88 | 37.10 | 71,635 | -0.14(-0.38%) |
Aug 18, 2017 | 37.15 | 37.40 | 37.00 | 37.24 | 10,095 | -0.10(-0.27%) |
Aug 17, 2017 | 37.45 | 37.45 | 37.11 | 37.34 | 16,480 | -0.11(-0.29%) |
Aug 16, 2017 | 37.76 | 37.81 | 37.15 | 37.45 | 23,627 | -0.02(-0.05%) |
Aug 15, 2017 | 37.44 | 37.73 | 37.18 | 37.47 | 22,095 | +0.26(+0.70%) |
Aug 14, 2017 | 37.02 | 38.02 | 37.02 | 37.21 | 19,539 | -0.24(-0.64%) |
Aug 11, 2017 | 37.70 | 37.72 | 37.32 | 37.45 | 17,036 | -0.26(-0.69%) |
Aug 10, 2017 | 38.35 | 38.35 | 37.60 | 37.71 | 100,274 | -0.49(-1.28%) |
Aug 09, 2017 | 38.20 | 38.84 | 38.00 | 38.20 | 107,425 | +0.15(+0.39%) |
Aug 08, 2017 | 36.76 | 38.05 | 36.40 | 38.05 | 329,341 | +2.74(+7.76%) |
Aug 04, 2017 | 35.25 | 35.66 | 35.21 | 35.31 | 63,838 | -0.13(-0.37%) |
Aug 03, 2017 | 35.91 | 36.00 | 35.11 | 35.44 | 99,745 | -0.48(-1.34%) |
Aug 02, 2017 | 35.84 | 35.99 | 35.30 | 35.92 | 30,708 | +0.08(+0.22%) |
Aug 01, 2017 | 35.00 | 35.84 | 34.90 | 35.84 | 24,806 | +1.09(+3.14%) |
Jul 31, 2017 | 35.99 | 35.99 | 34.75 | 34.75 | 44,478 | -1.34(-3.71%) |
Jul 28, 2017 | 35.66 | 36.09 | 35.61 | 36.09 | 10,779 | +0.09(+0.25%) |
Jul 27, 2017 | 36.09 | 36.10 | 35.83 | 36.00 | 32,475 | +0.00(+0.00%) |
Jul 26, 2017 | 36.10 | 36.10 | 35.66 | 36.00 | 75,480 | +0.20(+0.56%) |
Jul 25, 2017 | 35.27 | 35.80 | 35.27 | 35.80 | 44,425 | +0.55(+1.56%) |
Jul 24, 2017 | 35.12 | 35.57 | 35.12 | 35.25 | 7,169 | -0.21(-0.59%) |
Jul 21, 2017 | 35.72 | 35.41 | 35.46 | 32,843 | +0.05(+0.14%) | |
Jul 20, 2017 | 35.55 | 35.61 | 35.00 | 35.41 | 8,775 | +0.02(+0.06%) |
Jul 19, 2017 | 35.15 | 35.85 | 35.15 | 35.39 | 10,047 | +0.06(+0.17%) |
Jul 18, 2017 | 35.75 | 35.80 | 35.33 | 35.33 | 9,229 | -0.41(-1.15%) |
Jul 17, 2017 | 35.01 | 35.99 | 35.01 | 35.74 | 23,567 | +0.41(+1.16%) |
Jul 14, 2017 | 34.85 | 35.33 | 34.84 | 35.33 | 12,463 | +0.18(+0.51%) |
Jul 13, 2017 | 35.08 | 35.15 | 34.80 | 35.15 | 12,649 | +0.00(+0.00%) |
Jul 12, 2017 | 34.75 | 35.40 | 34.75 | 35.15 | 20,694 | +0.01(+0.03%) |
Jul 11, 2017 | 34.83 | 35.18 | 34.83 | 35.14 | 8,694 | +0.18(+0.51%) |
Jul 10, 2017 | 35.24 | 35.24 | 34.82 | 34.96 | 3,994 | -0.28(-0.79%) |
Jul 07, 2017 | 35.19 | 35.34 | 34.85 | 35.24 | 36,610 | -0.06(-0.17%) |
Jul 06, 2017 | 35.38 | 35.41 | 35.16 | 35.30 | 92,422 | -0.08(-0.23%) |
Jul 05, 2017 | 35.33 | 35.43 | 35.25 | 35.38 | 146,142 | +0.11(+0.31%) |
Jul 04, 2017 | 35.49 | 35.49 | 35.19 | 35.27 | 35,387 | +0.20(+0.57%) |
Jul 03, 2017 | 35.07 | 35.07 | 35.07 | 35.07 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 35.49 | 35.49 | 35.00 | 35.07 | 8,405 | +0.07(+0.20%) |
Jun 29, 2017 | 35.45 | 35.45 | 35.00 | 35.00 | 43,757 | -0.20(-0.57%) |
Jun 28, 2017 | 35.40 | 35.41 | 34.99 | 35.20 | 26,699 | -0.03(-0.09%) |
Jun 27, 2017 | 35.11 | 35.60 | 35.10 | 35.23 | 15,946 | +0.02(+0.06%) |
Jun 26, 2017 | 35.32 | 35.70 | 35.15 | 35.21 | 11,244 | -0.19(-0.54%) |
Jun 23, 2017 | 35.74 | 35.85 | 35.30 | 35.40 | 283,722 | -0.05(-0.14%) |
Jun 22, 2017 | 35.52 | 35.84 | 35.17 | 35.45 | 315,609 | +0.11(+0.31%) |
Jun 21, 2017 | 35.08 | 35.37 | 34.96 | 35.34 | 21,603 | +0.09(+0.26%) |
Jun 20, 2017 | 35.29 | 35.46 | 35.06 | 35.25 | 12,666 | +0.10(+0.28%) |
Jun 19, 2017 | 35.18 | 35.48 | 35.00 | 35.15 | 44,190 | -0.35(-0.99%) |
Jun 16, 2017 | 35.25 | 35.68 | 35.02 | 35.50 | 16,643 | +0.50(+1.43%) |
Jun 15, 2017 | 35.22 | 35.48 | 35.00 | 35.00 | 49,898 | -0.50(-1.41%) |
Jun 14, 2017 | 35.75 | 35.75 | 35.15 | 35.50 | 26,427 | -0.24(-0.67%) |
Jun 13, 2017 | 35.85 | 35.85 | 35.49 | 35.74 | 30,949 | -0.08(-0.22%) |
Jun 12, 2017 | 35.21 | 35.98 | 35.20 | 35.82 | 118,154 | +0.22(+0.62%) |
Jun 09, 2017 | 35.60 | 35.75 | 35.43 | 35.60 | 69,717 | +0.24(+0.68%) |
Jun 08, 2017 | 35.23 | 35.36 | 35.06 | 35.36 | 8,397 | +0.16(+0.45%) |
Jun 07, 2017 | 35.41 | 35.75 | 35.20 | 35.20 | 20,573 | -0.31(-0.87%) |
Jun 06, 2017 | 35.66 | 35.96 | 35.50 | 35.51 | 13,259 | -0.34(-0.95%) |
Jun 05, 2017 | 36.19 | 36.19 | 35.70 | 35.85 | 38,049 | +0.06(+0.17%) |
Jun 02, 2017 | 35.41 | 36.14 | 35.41 | 35.79 | 30,253 | +0.09(+0.25%) |