Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.90 | 33.08 | 31.84 | 31.93 | 103,347 | -0.94(-2.87%) |
Aug 30, 2017 | 32.57 | 33.02 | 32.47 | 32.87 | 124,321 | +0.23(+0.70%) |
Aug 29, 2017 | 31.84 | 32.70 | 31.83 | 32.64 | 73,176 | +0.56(+1.76%) |
Aug 28, 2017 | 33.26 | 33.28 | 31.92 | 32.07 | 150,414 | -1.17(-3.52%) |
Aug 25, 2017 | 32.59 | 33.29 | 32.46 | 33.24 | 92,568 | +0.65(+2.01%) |
Aug 24, 2017 | 32.84 | 33.05 | 32.47 | 32.59 | 69,178 | -0.25(-0.77%) |
Aug 23, 2017 | 32.67 | 33.00 | 32.25 | 32.84 | 64,613 | -0.10(-0.30%) |
Aug 22, 2017 | 32.47 | 33.22 | 32.23 | 32.94 | 96,400 | +0.48(+1.46%) |
Aug 21, 2017 | 32.67 | 32.86 | 32.47 | 32.47 | 74,748 | -0.43(-1.29%) |
Aug 18, 2017 | 32.30 | 32.91 | 32.25 | 32.89 | 93,716 | +0.31(+0.95%) |
Aug 17, 2017 | 32.50 | 33.14 | 32.41 | 32.58 | 68,887 | -0.16(-0.48%) |
Aug 16, 2017 | 32.98 | 33.43 | 32.55 | 32.74 | 84,108 | +0.03(+0.10%) |
Aug 15, 2017 | 33.51 | 33.51 | 32.69 | 32.70 | 97,533 | -0.73(-2.19%) |
Aug 14, 2017 | 32.88 | 33.54 | 32.68 | 33.44 | 119,994 | +0.70(+2.13%) |
Aug 11, 2017 | 32.83 | 33.90 | 32.68 | 32.74 | 110,206 | -0.54(-1.63%) |
Aug 10, 2017 | 34.26 | 34.47 | 33.13 | 33.28 | 115,944 | -1.10(-3.19%) |
Aug 09, 2017 | 34.43 | 34.52 | 33.86 | 34.38 | 196,363 | -0.31(-0.89%) |
Aug 08, 2017 | 34.95 | 35.29 | 34.38 | 34.69 | 104,343 | -0.30(-0.86%) |
Aug 07, 2017 | 35.74 | 35.74 | 34.92 | 34.99 | 65,040 | -0.75(-2.09%) |
Aug 04, 2017 | 35.79 | 36.28 | 34.90 | 35.73 | 93,922 | +0.33(+0.94%) |
Aug 03, 2017 | 34.17 | 36.80 | 34.11 | 35.40 | 147,046 | -1.03(-2.83%) |
Aug 02, 2017 | 36.50 | 36.95 | 36.33 | 36.43 | 47,773 | -0.24(-0.66%) |
Aug 01, 2017 | 36.83 | 36.85 | 36.25 | 36.67 | 53,612 | +0.07(+0.20%) |
Jul 31, 2017 | 36.50 | 36.98 | 36.15 | 36.60 | 57,726 | +0.28(+0.76%) |
Jul 28, 2017 | 35.69 | 36.38 | 35.61 | 36.32 | 71,125 | +0.70(+1.96%) |
Jul 27, 2017 | 36.42 | 36.88 | 35.54 | 35.63 | 83,060 | -0.80(-2.21%) |
Jul 26, 2017 | 36.60 | 37.42 | 36.38 | 36.43 | 92,109 | -0.24(-0.64%) |
Jul 25, 2017 | 36.66 | 37.09 | 36.13 | 36.67 | 81,177 | +0.31(+0.85%) |
Jul 24, 2017 | 36.83 | 37.33 | 36.24 | 36.36 | 103,184 | -0.45(-1.21%) |
Jul 21, 2017 | 37.84 | 37.93 | 36.76 | 36.80 | 70,803 | -0.88(-2.33%) |
Jul 20, 2017 | 37.47 | 37.94 | 36.95 | 37.68 | 99,711 | +0.20(+0.54%) |
Jul 19, 2017 | 37.50 | 38.62 | 37.36 | 37.48 | 73,619 | +0.14(+0.37%) |
Jul 18, 2017 | 37.00 | 37.57 | 36.26 | 37.34 | 99,756 | +0.18(+0.48%) |
Jul 17, 2017 | 36.90 | 37.37 | 36.76 | 37.16 | 150,145 | -0.01(-0.02%) |
Jul 14, 2017 | 37.03 | 37.66 | 37.01 | 37.17 | 77,477 | -0.14(-0.37%) |
Jul 13, 2017 | 37.53 | 37.58 | 36.93 | 37.31 | 51,642 | -0.24(-0.63%) |
Jul 12, 2017 | 37.62 | 38.13 | 37.17 | 37.54 | 49,982 | -0.06(-0.15%) |
Jul 11, 2017 | 37.38 | 37.91 | 36.91 | 37.60 | 74,559 | +0.21(+0.56%) |
Jul 10, 2017 | 37.68 | 37.96 | 37.36 | 37.39 | 101,826 | -0.73(-1.92%) |
Jul 07, 2017 | 37.99 | 38.19 | 37.40 | 38.12 | 93,002 | +0.34(+0.90%) |
Jul 06, 2017 | 38.31 | 38.39 | 37.45 | 37.78 | 93,441 | -0.54(-1.42%) |
Jul 05, 2017 | 39.00 | 39.30 | 38.03 | 38.32 | 51,339 | -0.69(-1.77%) |
Jul 03, 2017 | 38.24 | 39.87 | 38.00 | 39.01 | 47,422 | +0.88(+2.30%) |
Jun 30, 2017 | 38.78 | 38.78 | 38.11 | 38.14 | 83,822 | -0.58(-1.51%) |
Jun 29, 2017 | 39.98 | 39.98 | 38.59 | 38.72 | 90,535 | -1.01(-2.53%) |
Jun 28, 2017 | 38.05 | 39.77 | 37.96 | 39.73 | 237,296 | +2.01(+5.34%) |
Jun 27, 2017 | 37.70 | 38.11 | 37.42 | 37.71 | 114,874 | +0.02(+0.04%) |
Jun 26, 2017 | 37.75 | 37.92 | 37.30 | 37.70 | 53,118 | +0.07(+0.19%) |
Jun 23, 2017 | 37.35 | 38.75 | 37.34 | 37.62 | 298,908 | +0.29(+0.78%) |
Jun 22, 2017 | 37.36 | 37.75 | 36.92 | 37.33 | 120,590 | +0.01(+0.02%) |
Jun 21, 2017 | 37.82 | 37.82 | 37.13 | 37.32 | 129,963 | -0.37(-0.99%) |
Jun 20, 2017 | 37.83 | 37.93 | 37.18 | 37.70 | 99,820 | -0.37(-0.98%) |
Jun 19, 2017 | 38.15 | 39.01 | 37.91 | 38.07 | 165,139 | -0.02(-0.04%) |
Jun 16, 2017 | 37.50 | 38.14 | 37.31 | 38.09 | 153,181 | +0.33(+0.88%) |
Jun 15, 2017 | 37.42 | 38.03 | 37.33 | 37.75 | 75,995 | +0.08(+0.22%) |
Jun 14, 2017 | 37.28 | 37.77 | 36.84 | 37.67 | 83,312 | +0.33(+0.89%) |
Jun 13, 2017 | 37.87 | 38.31 | 37.19 | 37.34 | 116,096 | -0.57(-1.50%) |
Jun 12, 2017 | 37.81 | 38.44 | 37.57 | 37.91 | 136,193 | -0.13(-0.34%) |
Jun 09, 2017 | 37.10 | 38.44 | 37.10 | 38.04 | 101,077 | +0.97(+2.63%) |
Jun 08, 2017 | 35.92 | 37.47 | 35.64 | 37.06 | 101,548 | +1.18(+3.28%) |
Jun 07, 2017 | 35.67 | 36.03 | 35.37 | 35.89 | 60,196 | +0.13(+0.36%) |
Jun 06, 2017 | 35.53 | 35.91 | 35.09 | 35.76 | 84,536 | -0.24(-0.65%) |
Jun 05, 2017 | 36.42 | 36.52 | 35.78 | 35.99 | 100,314 | -0.37(-1.03%) |
Jun 02, 2017 | 36.05 | 36.89 | 35.81 | 36.37 | 156,851 | -0.21(-0.58%) |