Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.55 | 34.67 | 34.54 | 34.67 | 1,916 | +0.32(+0.93%) |
Aug 30, 2017 | 34.31 | 34.38 | 34.31 | 34.35 | 7,380 | -0.02(-0.05%) |
Aug 29, 2017 | 34.38 | 34.39 | 34.34 | 34.37 | 8,776 | +0.15(+0.44%) |
Aug 28, 2017 | 34.37 | 34.37 | 34.19 | 34.22 | 7,275 | +0.07(+0.21%) |
Aug 25, 2017 | 34.07 | 34.16 | 34.07 | 34.14 | 3,538 | +0.08(+0.23%) |
Aug 24, 2017 | 34.09 | 34.09 | 34.07 | 34.07 | 846 | +0.04(+0.11%) |
Aug 22, 2017 | 34.03 | 34.03 | 34.03 | 214 | -0.09(-0.25%) | |
Aug 21, 2017 | 33.91 | 34.14 | 33.91 | 34.11 | 2,494 | +0.10(+0.29%) |
Aug 18, 2017 | 34.02 | 34.03 | 34.01 | 34.01 | 1,368 | -0.13(-0.38%) |
Aug 17, 2017 | 34.32 | 34.32 | 34.12 | 34.14 | 8,225 | -0.15(-0.44%) |
Aug 16, 2017 | 34.23 | 34.30 | 34.23 | 34.30 | 4,339 | +0.11(+0.31%) |
Aug 15, 2017 | 34.21 | 34.22 | 34.15 | 34.19 | 7,701 | -0.13(-0.37%) |
Aug 14, 2017 | 34.34 | 34.38 | 34.26 | 34.31 | 5,250 | +0.39(+1.14%) |
Aug 11, 2017 | 33.97 | 33.97 | 33.83 | 33.93 | 1,466 | -0.26(-0.76%) |
Aug 10, 2017 | 34.24 | 34.24 | 34.11 | 34.19 | 6,549 | -0.23(-0.67%) |
Aug 09, 2017 | 34.29 | 34.42 | 34.29 | 34.42 | 2,136 | +0.05(+0.16%) |
Aug 08, 2017 | 34.39 | 34.39 | 34.37 | 34.37 | 7,313 | -0.19(-0.54%) |
Aug 04, 2017 | 34.55 | 34.55 | 34.55 | 166 | -0.15(-0.44%) | |
Aug 03, 2017 | 34.71 | 34.80 | 34.67 | 34.71 | 2,980 | -0.03(-0.08%) |
Aug 02, 2017 | 34.58 | 34.73 | 34.58 | 34.73 | 2,280 | +0.29(+0.83%) |
Aug 01, 2017 | 34.43 | 34.45 | 34.40 | 34.45 | 2,655 | +0.20(+0.59%) |
Jul 31, 2017 | 34.08 | 34.28 | 33.98 | 34.24 | 14,774 | +0.16(+0.48%) |
Jul 28, 2017 | 34.03 | 34.08 | 33.98 | 34.08 | 3,503 | -0.10(-0.28%) |
Jul 27, 2017 | 34.30 | 34.30 | 34.12 | 34.18 | 5,214 | -0.03(-0.08%) |
Jul 26, 2017 | 33.91 | 34.25 | 33.91 | 34.21 | 16,456 | +0.29(+0.85%) |
Jul 25, 2017 | 34.03 | 34.03 | 33.92 | 33.92 | 827 | -0.09(-0.27%) |
Jul 24, 2017 | 33.86 | 34.01 | 33.85 | 34.01 | 5,575 | -0.06(-0.18%) |
Jul 21, 2017 | 33.88 | 34.07 | 33.88 | 34.07 | 2,815 | +0.03(+0.09%) |
Jul 20, 2017 | 34.07 | 33.84 | 34.04 | 2,148 | +0.20(+0.60%) | |
Jul 19, 2017 | 33.79 | 33.84 | 33.72 | 33.84 | 2,390 | -0.02(-0.05%) |
Jul 18, 2017 | 33.83 | 33.91 | 33.83 | 33.86 | 3,193 | +0.30(+0.90%) |
Jul 17, 2017 | 33.68 | 33.68 | 33.49 | 33.56 | 4,737 | -0.18(-0.53%) |
Jul 14, 2017 | 33.42 | 33.73 | 33.42 | 33.73 | 35,162 | +0.58(+1.75%) |
Jul 13, 2017 | 33.22 | 33.22 | 33.00 | 33.16 | 118,977 | +0.17(+0.51%) |
Jul 12, 2017 | 32.84 | 32.99 | 32.84 | 32.99 | 1,299 | +0.29(+0.90%) |
Jul 11, 2017 | 32.65 | 32.69 | 32.56 | 32.69 | 3,412 | -0.26(-0.79%) |
Jul 10, 2017 | 32.81 | 32.95 | 32.81 | 32.95 | 2,846 | +0.26(+0.81%) |
Jul 07, 2017 | 32.63 | 32.71 | 32.63 | 32.69 | 1,282 | -0.03(-0.09%) |
Jul 06, 2017 | 32.65 | 32.72 | 32.65 | 32.72 | 460 | -0.20(-0.60%) |
Jul 05, 2017 | 32.76 | 32.92 | 32.69 | 32.92 | 4,971 | +0.04(+0.14%) |
Jul 03, 2017 | 32.97 | 32.99 | 32.87 | 32.87 | 4,803 | -0.28(-0.86%) |
Jun 30, 2017 | 33.04 | 33.15 | 32.95 | 33.15 | 18,740 | +0.22(+0.68%) |
Jun 29, 2017 | 33.00 | 33.00 | 32.93 | 32.93 | 31,984 | -0.23(-0.68%) |
Jun 28, 2017 | 33.26 | 33.29 | 33.16 | 33.16 | 4,343 | -0.04(-0.13%) |
Jun 27, 2017 | 33.19 | 33.20 | 33.15 | 33.20 | 5,281 | -0.00(-0.00%) |
Jun 26, 2017 | 33.48 | 33.48 | 33.20 | 33.20 | 3,912 | -0.04(-0.12%) |
Jun 23, 2017 | 33.11 | 33.33 | 33.11 | 33.24 | 3,302 | +0.29(+0.89%) |
Jun 22, 2017 | 32.91 | 32.95 | 32.90 | 32.95 | 612 | -0.08(-0.23%) |
Jun 21, 2017 | 33.27 | 33.27 | 32.92 | 33.02 | 2,496 | -0.11(-0.32%) |
Jun 20, 2017 | 33.44 | 33.44 | 33.13 | 33.13 | 11,677 | -0.46(-1.37%) |
Jun 19, 2017 | 33.68 | 33.68 | 33.39 | 33.59 | 22,741 | -0.15(-0.45%) |
Jun 16, 2017 | 33.60 | 33.79 | 33.56 | 33.74 | 2,693 | +0.38(+1.14%) |
Jun 15, 2017 | 33.46 | 33.46 | 33.33 | 33.36 | 4,447 | -0.59(-1.73%) |
Jun 14, 2017 | 33.90 | 34.01 | 33.86 | 33.95 | 3,829 | +0.31(+0.91%) |
Jun 13, 2017 | 33.54 | 33.64 | 33.54 | 33.64 | 2,328 | +0.37(+1.11%) |
Jun 12, 2017 | 33.30 | 33.30 | 33.20 | 33.27 | 1,569 | -0.06(-0.18%) |
Jun 09, 2017 | 33.47 | 33.47 | 33.33 | 33.33 | 6,340 | -0.31(-0.92%) |
Jun 08, 2017 | 33.69 | 33.69 | 33.63 | 33.64 | 2,302 | -0.18(-0.54%) |
Jun 07, 2017 | 33.90 | 33.91 | 33.69 | 33.82 | 3,044 | +0.21(+0.63%) |
Jun 06, 2017 | 33.71 | 33.72 | 33.61 | 33.61 | 2,724 | -0.09(-0.26%) |
Jun 05, 2017 | 33.80 | 33.80 | 33.54 | 33.70 | 5,692 | -0.22(-0.65%) |
Jun 02, 2017 | 33.69 | 33.92 | 33.67 | 33.92 | 13,494 | +0.43(+1.28%) |