Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.04 | 37.48 | 36.85 | 37.44 | 1,122,723 | +0.60(+1.62%) |
Aug 30, 2017 | 36.87 | 37.02 | 36.81 | 36.84 | 773,678 | -0.05(-0.12%) |
Aug 29, 2017 | 36.83 | 37.06 | 36.77 | 36.89 | 948,274 | -0.17(-0.45%) |
Aug 28, 2017 | 36.80 | 37.13 | 36.72 | 37.05 | 900,852 | +0.30(+0.83%) |
Aug 25, 2017 | 36.71 | 36.96 | 36.61 | 36.75 | 890,038 | +0.12(+0.33%) |
Aug 24, 2017 | 36.45 | 36.85 | 36.28 | 36.63 | 1,258,931 | +0.31(+0.86%) |
Aug 23, 2017 | 36.42 | 36.44 | 36.20 | 36.32 | 1,016,417 | -0.23(-0.63%) |
Aug 22, 2017 | 35.94 | 36.62 | 35.92 | 36.55 | 1,280,173 | +0.65(+1.82%) |
Aug 21, 2017 | 35.95 | 36.09 | 35.78 | 35.89 | 863,839 | -0.06(-0.18%) |
Aug 18, 2017 | 35.67 | 36.15 | 35.64 | 35.96 | 1,438,097 | +0.16(+0.44%) |
Aug 17, 2017 | 36.22 | 36.42 | 35.79 | 35.80 | 1,307,350 | -0.40(-1.12%) |
Aug 16, 2017 | 36.05 | 36.38 | 35.93 | 36.21 | 585,588 | +0.12(+0.33%) |
Aug 15, 2017 | 36.15 | 36.17 | 35.87 | 36.09 | 956,412 | -0.03(-0.08%) |
Aug 14, 2017 | 36.35 | 36.40 | 36.10 | 36.11 | 887,575 | +0.00(+0.01%) |
Aug 11, 2017 | 35.23 | 36.17 | 35.23 | 36.11 | 1,153,762 | +0.00(+0.00%) |
Aug 10, 2017 | 36.50 | 36.73 | 36.02 | 36.11 | 1,464,449 | -0.65(-1.77%) |
Aug 09, 2017 | 36.66 | 36.79 | 36.16 | 36.76 | 2,254,923 | -0.04(-0.10%) |
Aug 08, 2017 | 35.77 | 37.14 | 35.30 | 36.80 | 2,342,892 | +0.28(+0.75%) |
Aug 07, 2017 | 36.62 | 36.68 | 36.42 | 36.52 | 1,870,305 | -0.10(-0.28%) |
Aug 04, 2017 | 36.84 | 36.88 | 36.60 | 36.62 | 498,819 | -0.14(-0.37%) |
Aug 03, 2017 | 36.95 | 37.18 | 36.65 | 36.76 | 879,920 | -0.10(-0.27%) |
Aug 02, 2017 | 37.00 | 37.07 | 36.62 | 36.86 | 563,291 | -0.17(-0.47%) |
Aug 01, 2017 | 36.73 | 37.18 | 36.73 | 37.04 | 1,131,663 | +0.46(+1.25%) |
Jul 31, 2017 | 36.29 | 36.61 | 36.18 | 36.58 | 2,350,463 | +0.39(+1.07%) |
Jul 28, 2017 | 36.46 | 36.65 | 36.15 | 36.19 | 926,928 | -0.34(-0.93%) |
Jul 27, 2017 | 36.66 | 36.66 | 36.35 | 36.53 | 642,923 | -0.06(-0.18%) |
Jul 26, 2017 | 36.94 | 36.95 | 36.55 | 36.60 | 1,728,531 | -0.36(-0.97%) |
Jul 25, 2017 | 37.20 | 37.30 | 36.92 | 36.96 | 1,052,486 | -0.20(-0.54%) |
Jul 24, 2017 | 37.19 | 37.29 | 36.96 | 37.16 | 520,768 | -0.06(-0.15%) |
Jul 21, 2017 | 37.16 | 37.27 | 37.00 | 37.21 | 745,795 | -0.12(-0.32%) |
Jul 20, 2017 | 37.37 | 37.45 | 37.15 | 37.33 | 792,400 | -0.04(-0.10%) |
Jul 19, 2017 | 37.22 | 37.41 | 37.19 | 37.37 | 882,734 | +0.27(+0.72%) |
Jul 18, 2017 | 37.34 | 37.42 | 36.96 | 37.10 | 730,345 | -0.26(-0.69%) |
Jul 17, 2017 | 37.14 | 37.36 | 37.00 | 37.36 | 1,092,440 | +0.29(+0.79%) |
Jul 14, 2017 | 36.83 | 37.21 | 36.76 | 37.07 | 1,493,904 | +0.16(+0.42%) |
Jul 13, 2017 | 37.09 | 37.12 | 36.65 | 36.91 | 1,185,211 | -0.13(-0.35%) |
Jul 12, 2017 | 36.68 | 37.23 | 36.58 | 37.04 | 1,313,580 | +0.59(+1.61%) |
Jul 11, 2017 | 36.67 | 36.67 | 36.22 | 36.45 | 2,547,310 | -0.34(-0.92%) |
Jul 10, 2017 | 36.99 | 37.21 | 36.62 | 36.79 | 1,738,529 | -0.14(-0.37%) |
Jul 07, 2017 | 36.83 | 36.96 | 36.69 | 36.93 | 1,609,030 | +0.33(+0.90%) |
Jul 06, 2017 | 37.17 | 37.27 | 36.59 | 36.60 | 1,871,188 | -0.96(-2.57%) |
Jul 05, 2017 | 37.74 | 37.79 | 37.29 | 37.56 | 1,243,555 | -0.13(-0.34%) |
Jul 03, 2017 | 37.77 | 37.79 | 37.59 | 37.69 | 436,204 | +0.08(+0.22%) |
Jun 30, 2017 | 37.52 | 37.75 | 37.40 | 37.61 | 1,239,775 | +0.27(+0.71%) |
Jun 29, 2017 | 37.79 | 37.79 | 37.14 | 37.34 | 671,312 | -0.40(-1.07%) |
Jun 28, 2017 | 37.81 | 37.93 | 37.65 | 37.74 | 1,309,681 | +0.12(+0.32%) |
Jun 27, 2017 | 38.10 | 38.29 | 37.63 | 37.63 | 1,009,292 | -0.44(-1.16%) |
Jun 26, 2017 | 38.16 | 38.27 | 37.95 | 38.07 | 1,016,216 | +0.02(+0.05%) |
Jun 23, 2017 | 37.66 | 38.14 | 37.62 | 38.05 | 2,799,174 | +0.43(+1.15%) |
Jun 22, 2017 | 37.77 | 37.85 | 37.52 | 37.62 | 1,339,189 | -0.09(-0.24%) |
Jun 21, 2017 | 37.64 | 37.85 | 37.58 | 37.71 | 2,439,121 | +0.06(+0.17%) |
Jun 20, 2017 | 37.52 | 37.66 | 37.39 | 37.64 | 3,072,468 | +0.00(+0.00%) |
Jun 19, 2017 | 37.53 | 37.73 | 37.20 | 37.64 | 1,694,370 | +0.17(+0.44%) |
Jun 16, 2017 | 37.39 | 37.59 | 37.19 | 37.48 | 1,663,831 | +0.23(+0.62%) |
Jun 15, 2017 | 36.81 | 37.36 | 36.76 | 37.25 | 1,826,514 | +0.16(+0.42%) |
Jun 14, 2017 | 36.88 | 37.18 | 36.85 | 37.09 | 1,896,907 | +0.36(+0.97%) |
Jun 13, 2017 | 36.66 | 36.81 | 36.39 | 36.73 | 1,540,841 | +0.19(+0.53%) |
Jun 12, 2017 | 36.29 | 36.71 | 36.27 | 36.54 | 1,727,967 | +0.26(+0.71%) |
Jun 09, 2017 | 36.29 | 36.37 | 36.13 | 36.29 | 1,705,479 | -0.03(-0.08%) |
Jun 08, 2017 | 36.29 | 36.38 | 36.05 | 36.31 | 1,500,961 | +0.04(+0.10%) |
Jun 07, 2017 | 35.98 | 36.34 | 35.77 | 36.28 | 2,011,198 | +0.46(+1.28%) |
Jun 06, 2017 | 35.73 | 35.93 | 35.61 | 35.82 | 2,027,901 | +0.10(+0.28%) |
Jun 05, 2017 | 35.45 | 35.77 | 35.45 | 35.72 | 1,677,972 | +0.12(+0.34%) |
Jun 02, 2017 | 35.58 | 35.66 | 35.28 | 35.60 | 1,258,224 | +0.12(+0.34%) |