Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.38 | 33.59 | 33.30 | 33.58 | 1,224,913 | +0.13(+0.40%) |
Aug 30, 2017 | 33.47 | 33.49 | 33.34 | 33.45 | 680,692 | -0.17(-0.50%) |
Aug 29, 2017 | 33.56 | 33.66 | 33.50 | 33.62 | 642,145 | -0.28(-0.83%) |
Aug 28, 2017 | 33.88 | 34.00 | 33.82 | 33.90 | 641,393 | -0.01(-0.03%) |
Aug 25, 2017 | 33.78 | 34.03 | 33.78 | 33.91 | 1,104,811 | +0.37(+1.11%) |
Aug 24, 2017 | 33.59 | 33.70 | 33.50 | 33.54 | 1,050,606 | +0.10(+0.29%) |
Aug 23, 2017 | 33.44 | 33.58 | 33.40 | 33.44 | 653,803 | +0.00(+0.00%) |
Aug 22, 2017 | 33.17 | 33.46 | 33.17 | 33.44 | 643,668 | +0.53(+1.61%) |
Aug 21, 2017 | 32.87 | 32.93 | 32.79 | 32.91 | 532,070 | +0.10(+0.30%) |
Aug 18, 2017 | 32.90 | 32.95 | 32.79 | 32.81 | 719,644 | -0.22(-0.67%) |
Aug 17, 2017 | 33.26 | 33.37 | 33.02 | 33.03 | 922,054 | -0.40(-1.19%) |
Aug 16, 2017 | 33.32 | 33.49 | 33.32 | 33.43 | 729,673 | +0.51(+1.56%) |
Aug 15, 2017 | 32.80 | 33.01 | 32.69 | 32.92 | 928,749 | -0.15(-0.45%) |
Aug 14, 2017 | 32.87 | 33.09 | 32.80 | 33.07 | 1,273,422 | +0.31(+0.94%) |
Aug 11, 2017 | 32.69 | 32.84 | 32.56 | 32.76 | 769,646 | -0.02(-0.05%) |
Aug 10, 2017 | 33.00 | 33.09 | 32.75 | 32.78 | 1,150,627 | -0.47(-1.41%) |
Aug 09, 2017 | 33.32 | 33.33 | 33.14 | 33.25 | 879,328 | -0.33(-0.97%) |
Aug 08, 2017 | 33.78 | 33.86 | 33.49 | 33.57 | 871,293 | -0.23(-0.68%) |
Aug 07, 2017 | 33.79 | 33.91 | 33.70 | 33.80 | 852,538 | +0.20(+0.61%) |
Aug 04, 2017 | 33.70 | 33.77 | 33.42 | 33.60 | 855,388 | -0.03(-0.08%) |
Aug 03, 2017 | 33.69 | 33.75 | 33.55 | 33.63 | 709,538 | -0.21(-0.63%) |
Aug 02, 2017 | 34.06 | 34.06 | 33.74 | 33.84 | 986,745 | -0.12(-0.36%) |
Aug 01, 2017 | 33.97 | 34.13 | 33.85 | 33.96 | 1,148,267 | +0.22(+0.65%) |
Jul 31, 2017 | 33.65 | 33.80 | 33.55 | 33.74 | 2,233,766 | +0.22(+0.66%) |
Jul 28, 2017 | 33.64 | 33.71 | 33.48 | 33.52 | 1,921,995 | -0.09(-0.26%) |
Jul 27, 2017 | 33.96 | 33.99 | 33.48 | 33.61 | 2,034,824 | -0.08(-0.24%) |
Jul 26, 2017 | 33.57 | 33.74 | 33.52 | 33.69 | 1,211,349 | +0.11(+0.34%) |
Jul 25, 2017 | 33.59 | 33.67 | 33.49 | 33.57 | 2,335,499 | +0.32(+0.96%) |
Jul 24, 2017 | 33.27 | 33.32 | 33.03 | 33.25 | 2,509,723 | +1.36(+4.27%) |
Jul 21, 2017 | 31.90 | 32.03 | 31.71 | 31.89 | 2,282,437 | -0.22(-0.69%) |
Jul 20, 2017 | 32.41 | 32.43 | 32.09 | 32.11 | 1,744,772 | -0.15(-0.47%) |
Jul 19, 2017 | 32.16 | 32.26 | 32.09 | 32.26 | 969,386 | +0.14(+0.44%) |
Jul 18, 2017 | 32.21 | 32.21 | 31.95 | 32.12 | 1,113,687 | -0.13(-0.41%) |
Jul 17, 2017 | 32.24 | 32.39 | 32.10 | 32.26 | 1,506,979 | -0.14(-0.44%) |
Jul 14, 2017 | 32.21 | 32.45 | 32.14 | 32.40 | 1,090,821 | +0.34(+1.08%) |
Jul 13, 2017 | 32.05 | 32.09 | 31.92 | 32.05 | 1,652,085 | +0.02(+0.05%) |
Jul 12, 2017 | 32.05 | 32.14 | 31.89 | 32.03 | 1,378,971 | +0.20(+0.64%) |
Jul 11, 2017 | 31.61 | 31.88 | 31.53 | 31.83 | 1,433,800 | +0.21(+0.67%) |
Jul 10, 2017 | 31.44 | 31.72 | 31.42 | 31.62 | 1,472,398 | +0.09(+0.28%) |
Jul 07, 2017 | 31.15 | 31.57 | 31.15 | 31.53 | 2,100,092 | +0.18(+0.56%) |
Jul 06, 2017 | 31.27 | 31.45 | 31.21 | 31.35 | 1,165,033 | -0.34(-1.06%) |
Jul 05, 2017 | 31.42 | 31.71 | 31.40 | 31.69 | 1,346,296 | +0.12(+0.39%) |
Jul 03, 2017 | 31.76 | 31.83 | 31.55 | 31.57 | 727,265 | -0.10(-0.31%) |
Jun 30, 2017 | 31.65 | 31.74 | 31.35 | 31.66 | 1,930,933 | +0.09(+0.28%) |
Jun 29, 2017 | 31.86 | 31.86 | 31.39 | 31.57 | 1,135,941 | -0.61(-1.90%) |
Jun 28, 2017 | 32.28 | 32.33 | 32.05 | 32.18 | 1,505,178 | -0.19(-0.60%) |
Jun 27, 2017 | 32.39 | 32.53 | 32.31 | 32.38 | 1,023,208 | -0.10(-0.30%) |
Jun 26, 2017 | 32.64 | 32.71 | 32.39 | 32.48 | 1,014,884 | -0.11(-0.33%) |
Jun 23, 2017 | 32.30 | 32.60 | 32.26 | 32.58 | 1,197,804 | +0.34(+1.07%) |
Jun 22, 2017 | 32.48 | 32.48 | 32.18 | 32.24 | 2,685,910 | -0.27(-0.82%) |
Jun 21, 2017 | 32.69 | 32.71 | 32.48 | 32.50 | 2,754,196 | -0.31(-0.94%) |
Jun 20, 2017 | 33.32 | 33.39 | 32.79 | 32.81 | 2,424,586 | -0.88(-2.60%) |
Jun 19, 2017 | 33.57 | 33.78 | 33.32 | 33.69 | 3,218,691 | +2.09(+6.63%) |
Jun 16, 2017 | 31.28 | 31.59 | 31.21 | 31.59 | 1,192,078 | +0.42(+1.33%) |
Jun 15, 2017 | 31.10 | 31.27 | 31.05 | 31.18 | 1,657,162 | -0.72(-2.25%) |
Jun 14, 2017 | 32.02 | 32.13 | 31.72 | 31.89 | 1,808,581 | +0.11(+0.36%) |
Jun 13, 2017 | 31.50 | 31.81 | 31.48 | 31.78 | 1,947,088 | +0.25(+0.78%) |
Jun 12, 2017 | 31.67 | 31.68 | 31.36 | 31.53 | 1,389,592 | -0.16(-0.50%) |
Jun 09, 2017 | 31.60 | 31.76 | 31.50 | 31.69 | 2,450,749 | +0.03(+0.08%) |
Jun 08, 2017 | 31.86 | 31.88 | 31.57 | 31.66 | 1,877,960 | +0.28(+0.90%) |
Jun 07, 2017 | 31.47 | 31.49 | 31.20 | 31.38 | 1,421,788 | +0.17(+0.54%) |
Jun 06, 2017 | 31.45 | 31.49 | 31.20 | 31.21 | 1,503,778 | -0.46(-1.45%) |
Jun 05, 2017 | 31.68 | 31.74 | 31.63 | 31.67 | 1,226,760 | -0.38(-1.19%) |
Jun 02, 2017 | 32.18 | 32.18 | 31.94 | 32.05 | 1,360,768 | +0.17(+0.53%) |