Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.83 | 34.91 | 34.73 | 34.83 | 92,235 | +0.21(+0.60%) |
Aug 30, 2017 | 34.64 | 34.67 | 34.52 | 34.62 | 184,658 | -0.13(-0.37%) |
Aug 29, 2017 | 34.67 | 34.81 | 34.67 | 34.75 | 79,961 | -0.13(-0.37%) |
Aug 28, 2017 | 34.94 | 34.96 | 34.78 | 34.88 | 76,410 | +0.03(+0.09%) |
Aug 25, 2017 | 34.81 | 34.91 | 34.75 | 34.84 | 141,469 | +0.22(+0.65%) |
Aug 24, 2017 | 34.65 | 34.72 | 34.59 | 34.62 | 58,892 | +0.06(+0.19%) |
Aug 23, 2017 | 34.43 | 34.59 | 34.36 | 34.56 | 46,673 | +0.02(+0.05%) |
Aug 22, 2017 | 34.48 | 34.57 | 34.41 | 34.54 | 98,138 | +0.16(+0.47%) |
Aug 21, 2017 | 34.22 | 34.40 | 34.22 | 34.38 | 107,888 | +0.16(+0.47%) |
Aug 18, 2017 | 34.22 | 34.26 | 34.05 | 34.22 | 87,836 | +0.08(+0.23%) |
Aug 17, 2017 | 34.46 | 34.49 | 34.12 | 34.14 | 192,686 | -0.40(-1.16%) |
Aug 16, 2017 | 34.46 | 34.57 | 34.41 | 34.54 | 202,521 | +0.24(+0.70%) |
Aug 15, 2017 | 34.44 | 34.57 | 34.19 | 34.30 | 808,996 | -0.19(-0.56%) |
Aug 14, 2017 | 34.36 | 34.61 | 34.34 | 34.49 | 369,182 | +0.34(+0.98%) |
Aug 11, 2017 | 34.19 | 34.19 | 34.02 | 34.16 | 181,963 | -0.10(-0.28%) |
Aug 10, 2017 | 34.54 | 34.54 | 34.25 | 34.25 | 183,429 | -0.35(-1.02%) |
Aug 09, 2017 | 34.65 | 34.66 | 34.56 | 34.60 | 134,735 | -0.11(-0.32%) |
Aug 08, 2017 | 34.75 | 34.83 | 34.65 | 34.72 | 303,376 | -0.03(-0.09%) |
Aug 07, 2017 | 34.59 | 34.75 | 34.55 | 34.75 | 990,385 | +0.16(+0.46%) |
Aug 04, 2017 | 34.67 | 34.68 | 34.49 | 34.59 | 599,796 | -0.11(-0.32%) |
Aug 03, 2017 | 34.88 | 34.88 | 34.65 | 34.70 | 120,496 | -0.18(-0.50%) |
Aug 02, 2017 | 35.04 | 35.04 | 34.80 | 34.88 | 119,095 | -0.19(-0.55%) |
Aug 01, 2017 | 35.07 | 35.07 | 34.97 | 35.07 | 95,800 | +0.05(+0.14%) |
Jul 31, 2017 | 34.92 | 35.03 | 34.80 | 35.02 | 99,237 | +0.06(+0.18%) |
Jul 28, 2017 | 34.91 | 34.99 | 34.81 | 34.95 | 81,845 | +0.00(+0.00%) |
Jul 27, 2017 | 35.07 | 35.07 | 34.87 | 34.95 | 143,309 | -0.05(-0.14%) |
Jul 26, 2017 | 34.94 | 35.03 | 34.91 | 35.00 | 85,895 | +0.13(+0.37%) |
Jul 25, 2017 | 34.88 | 34.92 | 34.83 | 34.88 | 93,236 | +0.08(+0.23%) |
Jul 24, 2017 | 34.86 | 34.86 | 34.75 | 34.80 | 541,033 | -0.06(-0.18%) |
Jul 21, 2017 | 34.92 | 34.92 | 34.78 | 34.86 | 69,324 | -0.02(-0.05%) |
Jul 20, 2017 | 34.91 | 34.95 | 34.83 | 34.88 | 62,696 | -0.03(-0.09%) |
Jul 19, 2017 | 34.70 | 34.91 | 34.70 | 34.91 | 129,307 | +0.27(+0.78%) |
Jul 18, 2017 | 34.72 | 34.72 | 34.56 | 34.64 | 74,065 | -0.10(-0.27%) |
Jul 17, 2017 | 34.70 | 34.80 | 34.67 | 34.73 | 139,013 | +0.03(+0.09%) |
Jul 14, 2017 | 34.53 | 34.74 | 34.53 | 34.70 | 119,937 | +0.40(+1.16%) |
Jul 13, 2017 | 34.38 | 34.38 | 34.25 | 34.30 | 108,510 | +0.00(+0.00%) |
Jul 12, 2017 | 34.19 | 34.35 | 34.19 | 34.30 | 89,310 | +0.22(+0.65%) |
Jul 11, 2017 | 34.06 | 34.11 | 33.90 | 34.08 | 137,176 | +0.00(+0.00%) |
Jul 10, 2017 | 34.13 | 34.17 | 34.01 | 34.08 | 136,572 | -0.08(-0.23%) |
Jul 07, 2017 | 34.22 | 34.22 | 33.98 | 34.16 | 105,723 | +0.06(+0.19%) |
Jul 06, 2017 | 34.37 | 34.37 | 34.10 | 34.10 | 127,174 | -0.32(-0.93%) |
Jul 05, 2017 | 34.64 | 34.64 | 34.35 | 34.41 | 146,898 | -0.21(-0.60%) |
Jul 03, 2017 | 34.48 | 34.65 | 34.43 | 34.62 | 58,859 | +0.30(+0.88%) |
Jun 30, 2017 | 34.43 | 34.43 | 34.26 | 34.32 | 76,030 | -0.02(-0.05%) |
Jun 29, 2017 | 34.59 | 34.62 | 34.17 | 34.33 | 180,790 | -0.32(-0.91%) |
Jun 28, 2017 | 34.60 | 34.74 | 34.53 | 34.65 | 130,891 | +0.30(+0.88%) |
Jun 27, 2017 | 34.59 | 34.60 | 34.35 | 34.35 | 85,300 | -0.24(-0.69%) |
Jun 26, 2017 | 34.48 | 34.62 | 34.48 | 34.59 | 88,261 | +0.19(+0.55%) |
Jun 23, 2017 | 34.27 | 34.44 | 34.27 | 34.40 | 63,796 | +0.18(+0.53%) |
Jun 22, 2017 | 34.10 | 34.30 | 34.10 | 34.21 | 70,403 | +0.15(+0.44%) |
Jun 21, 2017 | 34.32 | 34.32 | 34.00 | 34.06 | 351,504 | -0.22(-0.65%) |
Jun 20, 2017 | 34.52 | 34.60 | 34.22 | 34.29 | 125,058 | -0.32(-0.91%) |
Jun 19, 2017 | 34.55 | 34.62 | 34.49 | 34.60 | 87,957 | +0.14(+0.41%) |
Jun 16, 2017 | 34.36 | 34.46 | 34.28 | 34.46 | 79,582 | +0.17(+0.51%) |
Jun 15, 2017 | 34.21 | 34.30 | 34.14 | 34.29 | 58,467 | -0.09(-0.28%) |
Jun 14, 2017 | 34.49 | 34.54 | 34.32 | 34.38 | 95,497 | +0.05(+0.14%) |
Jun 13, 2017 | 34.30 | 34.33 | 34.17 | 34.33 | 94,602 | +0.21(+0.60%) |
Jun 12, 2017 | 34.00 | 34.19 | 33.92 | 34.13 | 68,537 | +0.16(+0.47%) |
Jun 09, 2017 | 33.86 | 34.05 | 33.81 | 33.97 | 92,474 | +0.09(+0.28%) |
Jun 08, 2017 | 33.72 | 33.93 | 33.68 | 33.87 | 82,867 | +0.21(+0.61%) |
Jun 07, 2017 | 33.65 | 33.81 | 33.60 | 33.67 | 125,880 | -0.03(-0.09%) |
Jun 06, 2017 | 33.73 | 33.79 | 33.59 | 33.70 | 166,383 | -0.13(-0.37%) |
Jun 05, 2017 | 33.97 | 33.97 | 33.78 | 33.83 | 103,701 | -0.21(-0.60%) |
Jun 02, 2017 | 33.97 | 34.11 | 33.92 | 34.03 | 148,955 | +0.06(+0.19%) |