Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.03 | 37.47 | 36.84 | 37.43 | 1,123,068 | +0.60(+1.62%) |
Aug 30, 2017 | 36.86 | 37.00 | 36.80 | 36.83 | 773,915 | -0.05(-0.12%) |
Aug 29, 2017 | 36.82 | 37.05 | 36.76 | 36.88 | 948,565 | -0.17(-0.45%) |
Aug 28, 2017 | 36.79 | 37.11 | 36.71 | 37.04 | 901,128 | +0.30(+0.83%) |
Aug 25, 2017 | 36.70 | 36.95 | 36.60 | 36.74 | 890,312 | +0.12(+0.33%) |
Aug 24, 2017 | 36.44 | 36.84 | 36.27 | 36.62 | 1,259,318 | +0.31(+0.86%) |
Aug 23, 2017 | 36.41 | 36.42 | 36.19 | 36.30 | 1,016,729 | -0.23(-0.63%) |
Aug 22, 2017 | 35.93 | 36.61 | 35.91 | 36.53 | 1,280,567 | +0.65(+1.82%) |
Aug 21, 2017 | 35.94 | 36.08 | 35.77 | 35.88 | 864,105 | -0.06(-0.18%) |
Aug 18, 2017 | 35.66 | 36.14 | 35.63 | 35.95 | 1,438,540 | +0.16(+0.44%) |
Aug 17, 2017 | 36.21 | 36.41 | 35.78 | 35.79 | 1,307,752 | -0.40(-1.12%) |
Aug 16, 2017 | 36.04 | 36.37 | 35.92 | 36.19 | 585,768 | +0.12(+0.33%) |
Aug 15, 2017 | 36.14 | 36.16 | 35.85 | 36.08 | 956,706 | -0.03(-0.08%) |
Aug 14, 2017 | 36.34 | 36.39 | 36.09 | 36.10 | 887,847 | +0.00(+0.01%) |
Aug 11, 2017 | 35.22 | 36.15 | 35.22 | 36.10 | 1,154,117 | +0.00(+0.00%) |
Aug 10, 2017 | 36.49 | 36.71 | 36.01 | 36.10 | 1,464,899 | -0.65(-1.77%) |
Aug 09, 2017 | 36.65 | 36.78 | 36.15 | 36.75 | 2,255,616 | -0.04(-0.10%) |
Aug 08, 2017 | 35.76 | 37.13 | 35.29 | 36.79 | 2,343,612 | +0.28(+0.75%) |
Aug 07, 2017 | 36.60 | 36.67 | 36.41 | 36.51 | 1,870,880 | -0.10(-0.28%) |
Aug 04, 2017 | 36.82 | 36.87 | 36.59 | 36.61 | 498,973 | -0.14(-0.37%) |
Aug 03, 2017 | 36.93 | 37.17 | 36.64 | 36.75 | 880,191 | -0.10(-0.27%) |
Aug 02, 2017 | 36.99 | 37.06 | 36.61 | 36.85 | 563,464 | -0.17(-0.47%) |
Aug 01, 2017 | 36.72 | 37.17 | 36.71 | 37.03 | 1,132,011 | +0.46(+1.25%) |
Jul 31, 2017 | 36.27 | 36.60 | 36.16 | 36.57 | 2,351,185 | +0.39(+1.06%) |
Jul 28, 2017 | 36.45 | 36.64 | 36.14 | 36.18 | 927,213 | -0.34(-0.93%) |
Jul 27, 2017 | 36.65 | 36.65 | 36.34 | 36.52 | 643,121 | -0.06(-0.18%) |
Jul 26, 2017 | 36.93 | 36.93 | 36.54 | 36.59 | 1,729,063 | -0.36(-0.97%) |
Jul 25, 2017 | 37.19 | 37.29 | 36.91 | 36.94 | 1,052,809 | -0.20(-0.54%) |
Jul 24, 2017 | 37.18 | 37.28 | 36.94 | 37.15 | 520,928 | -0.05(-0.15%) |
Jul 21, 2017 | 37.15 | 37.26 | 36.99 | 37.20 | 746,024 | -0.12(-0.32%) |
Jul 20, 2017 | 37.36 | 37.44 | 37.14 | 37.32 | 792,644 | -0.04(-0.10%) |
Jul 19, 2017 | 37.21 | 37.40 | 37.18 | 37.36 | 883,005 | +0.27(+0.72%) |
Jul 18, 2017 | 37.33 | 37.41 | 36.95 | 37.09 | 730,569 | -0.26(-0.69%) |
Jul 17, 2017 | 37.13 | 37.35 | 36.99 | 37.35 | 1,092,776 | +0.29(+0.79%) |
Jul 14, 2017 | 36.82 | 37.20 | 36.75 | 37.05 | 1,494,364 | +0.16(+0.42%) |
Jul 13, 2017 | 37.08 | 37.11 | 36.64 | 36.90 | 1,185,575 | -0.13(-0.35%) |
Jul 12, 2017 | 36.67 | 37.22 | 36.57 | 37.03 | 1,313,984 | +0.59(+1.61%) |
Jul 11, 2017 | 36.66 | 36.66 | 36.21 | 36.44 | 2,548,093 | -0.34(-0.92%) |
Jul 10, 2017 | 36.98 | 37.20 | 36.61 | 36.78 | 1,739,064 | -0.14(-0.37%) |
Jul 07, 2017 | 36.82 | 36.94 | 36.68 | 36.92 | 1,609,524 | +0.33(+0.90%) |
Jul 06, 2017 | 37.15 | 37.26 | 36.58 | 36.59 | 1,871,763 | -0.96(-2.57%) |
Jul 05, 2017 | 37.72 | 37.78 | 37.28 | 37.55 | 1,243,937 | -0.13(-0.34%) |
Jul 03, 2017 | 37.76 | 37.78 | 37.58 | 37.68 | 436,338 | +0.08(+0.22%) |
Jun 30, 2017 | 37.50 | 37.74 | 37.38 | 37.60 | 1,240,156 | +0.27(+0.71%) |
Jun 29, 2017 | 37.78 | 37.78 | 37.13 | 37.33 | 671,518 | -0.40(-1.07%) |
Jun 28, 2017 | 37.80 | 37.92 | 37.64 | 37.73 | 1,310,084 | +0.12(+0.32%) |
Jun 27, 2017 | 38.09 | 38.27 | 37.61 | 37.61 | 1,009,602 | -0.44(-1.16%) |
Jun 26, 2017 | 38.15 | 38.26 | 37.93 | 38.05 | 1,016,528 | +0.02(+0.05%) |
Jun 23, 2017 | 37.65 | 38.13 | 37.60 | 38.04 | 2,800,034 | +0.43(+1.15%) |
Jun 22, 2017 | 37.76 | 37.84 | 37.51 | 37.60 | 1,339,601 | -0.09(-0.24%) |
Jun 21, 2017 | 37.63 | 37.83 | 37.57 | 37.70 | 2,439,870 | +0.06(+0.17%) |
Jun 20, 2017 | 37.50 | 37.65 | 37.38 | 37.63 | 3,073,412 | +0.00(+0.00%) |
Jun 19, 2017 | 37.52 | 37.72 | 37.19 | 37.63 | 1,694,891 | +0.17(+0.44%) |
Jun 16, 2017 | 37.38 | 37.58 | 37.18 | 37.47 | 1,664,342 | +0.23(+0.62%) |
Jun 15, 2017 | 36.80 | 37.35 | 36.75 | 37.24 | 1,827,075 | +0.16(+0.42%) |
Jun 14, 2017 | 36.87 | 37.17 | 36.83 | 37.08 | 1,897,490 | +0.36(+0.97%) |
Jun 13, 2017 | 36.65 | 36.80 | 36.38 | 36.72 | 1,541,315 | +0.19(+0.53%) |
Jun 12, 2017 | 36.27 | 36.70 | 36.26 | 36.53 | 1,728,498 | +0.26(+0.71%) |
Jun 09, 2017 | 36.27 | 36.36 | 36.12 | 36.27 | 1,706,003 | -0.03(-0.08%) |
Jun 08, 2017 | 36.27 | 36.37 | 36.04 | 36.30 | 1,501,423 | +0.04(+0.10%) |
Jun 07, 2017 | 35.97 | 36.33 | 35.76 | 36.27 | 2,011,816 | +0.46(+1.28%) |
Jun 06, 2017 | 35.71 | 35.92 | 35.60 | 35.81 | 2,028,524 | +0.10(+0.28%) |
Jun 05, 2017 | 35.44 | 35.76 | 35.44 | 35.71 | 1,678,487 | +0.12(+0.34%) |
Jun 02, 2017 | 35.57 | 35.65 | 35.27 | 35.59 | 1,258,610 | +0.12(+0.34%) |