Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.15 | 35.26 | 35.07 | 35.26 | 19,349 | +0.21(+0.59%) |
Aug 30, 2017 | 34.91 | 35.09 | 34.84 | 35.06 | 22,595 | +0.29(+0.83%) |
Aug 29, 2017 | 34.44 | 34.79 | 34.41 | 34.77 | 41,036 | +0.10(+0.28%) |
Aug 28, 2017 | 34.96 | 34.96 | 34.57 | 34.67 | 9,478 | -0.17(-0.48%) |
Aug 25, 2017 | 35.15 | 35.19 | 34.82 | 34.84 | 61,562 | -0.02(-0.07%) |
Aug 24, 2017 | 35.00 | 35.00 | 34.75 | 34.86 | 24,545 | -0.09(-0.25%) |
Aug 23, 2017 | 34.79 | 34.98 | 34.79 | 34.95 | 30,660 | +0.14(+0.42%) |
Aug 22, 2017 | 34.66 | 34.80 | 34.64 | 34.80 | 25,230 | +0.45(+1.31%) |
Aug 21, 2017 | 34.09 | 34.36 | 34.09 | 34.36 | 23,634 | +0.49(+1.45%) |
Aug 18, 2017 | 33.84 | 34.02 | 33.67 | 33.87 | 21,138 | +0.03(+0.08%) |
Aug 17, 2017 | 34.07 | 34.11 | 33.84 | 33.84 | 22,867 | -0.21(-0.62%) |
Aug 16, 2017 | 33.99 | 34.16 | 33.99 | 34.05 | 35,215 | +0.40(+1.18%) |
Aug 15, 2017 | 33.75 | 33.75 | 33.56 | 33.65 | 22,768 | -0.06(-0.19%) |
Aug 14, 2017 | 33.72 | 33.74 | 33.58 | 33.71 | 20,230 | +0.43(+1.28%) |
Aug 11, 2017 | 33.17 | 33.36 | 33.04 | 33.29 | 16,917 | -0.08(-0.24%) |
Aug 10, 2017 | 34.07 | 34.07 | 33.37 | 33.37 | 79,191 | -1.07(-3.11%) |
Aug 09, 2017 | 34.44 | 34.53 | 34.31 | 34.44 | 18,805 | -0.11(-0.31%) |
Aug 08, 2017 | 34.48 | 34.72 | 34.44 | 34.55 | 32,706 | +0.36(+1.05%) |
Aug 07, 2017 | 33.97 | 34.19 | 33.97 | 34.19 | 22,038 | +0.34(+1.01%) |
Aug 04, 2017 | 33.82 | 33.85 | 33.82 | 33.85 | 11,411 | +0.10(+0.30%) |
Aug 03, 2017 | 33.66 | 33.79 | 33.48 | 33.74 | 26,737 | +0.02(+0.06%) |
Aug 02, 2017 | 34.01 | 34.01 | 33.48 | 33.73 | 24,723 | -0.39(-1.15%) |
Aug 01, 2017 | 34.31 | 34.00 | 34.12 | 30,589 | +0.01(+0.04%) | |
Jul 31, 2017 | 34.28 | 34.41 | 33.96 | 34.10 | 34,906 | +0.07(+0.21%) |
Jul 28, 2017 | 33.74 | 34.39 | 33.56 | 34.03 | 33,914 | +0.26(+0.76%) |
Jul 27, 2017 | 33.95 | 34.48 | 33.36 | 33.78 | 42,062 | +0.01(+0.04%) |
Jul 26, 2017 | 33.42 | 33.87 | 33.42 | 33.76 | 16,191 | +0.52(+1.56%) |
Jul 25, 2017 | 33.35 | 33.35 | 33.12 | 33.25 | 25,697 | -0.05(-0.14%) |
Jul 24, 2017 | 33.16 | 33.60 | 33.14 | 33.29 | 26,265 | +0.28(+0.83%) |
Jul 21, 2017 | 33.05 | 33.05 | 32.81 | 33.02 | 25,670 | -0.23(-0.69%) |
Jul 20, 2017 | 33.14 | 33.21 | 33.25 | 26,044 | +0.10(+0.30%) | |
Jul 19, 2017 | 32.96 | 33.33 | 32.96 | 33.14 | 26,257 | +0.34(+1.05%) |
Jul 18, 2017 | 32.51 | 32.81 | 32.48 | 32.80 | 27,011 | +0.31(+0.96%) |
Jul 17, 2017 | 32.73 | 32.73 | 32.37 | 32.49 | 33,745 | -0.20(-0.61%) |
Jul 14, 2017 | 32.46 | 32.70 | 32.41 | 32.69 | 9,540 | +0.52(+1.63%) |
Jul 13, 2017 | 32.25 | 32.25 | 32.12 | 32.17 | 27,058 | -0.04(-0.12%) |
Jul 12, 2017 | 32.02 | 32.22 | 31.95 | 32.20 | 28,853 | +0.49(+1.55%) |
Jul 11, 2017 | 31.36 | 31.74 | 31.36 | 31.71 | 13,401 | +0.42(+1.36%) |
Jul 10, 2017 | 31.04 | 31.29 | 31.02 | 31.29 | 8,259 | +0.46(+1.48%) |
Jul 07, 2017 | 30.68 | 30.98 | 30.68 | 30.83 | 14,378 | +0.06(+0.19%) |
Jul 06, 2017 | 31.10 | 31.10 | 30.77 | 30.77 | 34,403 | -0.25(-0.80%) |
Jul 05, 2017 | 30.73 | 31.02 | 30.73 | 31.02 | 3,329 | -0.09(-0.30%) |
Jul 03, 2017 | 31.19 | 31.19 | 31.11 | 31.11 | 2,991 | +0.24(+0.79%) |
Jun 30, 2017 | 30.68 | 30.87 | 30.61 | 30.87 | 4,407 | +0.32(+1.05%) |
Jun 29, 2017 | 31.05 | 31.05 | 30.43 | 30.55 | 10,852 | -0.40(-1.28%) |
Jun 28, 2017 | 30.57 | 31.12 | 30.57 | 30.94 | 14,164 | -0.05(-0.17%) |
Jun 27, 2017 | 31.50 | 31.50 | 30.79 | 31.00 | 16,472 | -0.48(-1.51%) |
Jun 26, 2017 | 31.74 | 31.80 | 31.32 | 31.47 | 15,784 | +0.23(+0.75%) |
Jun 23, 2017 | 31.06 | 31.52 | 31.04 | 31.24 | 33,348 | +0.17(+0.55%) |
Jun 22, 2017 | 31.11 | 31.13 | 30.92 | 31.07 | 8,010 | +0.04(+0.12%) |
Jun 21, 2017 | 30.95 | 31.03 | 30.75 | 31.03 | 10,254 | +0.38(+1.24%) |
Jun 20, 2017 | 30.93 | 30.93 | 30.64 | 30.65 | 13,763 | +0.19(+0.61%) |
Jun 19, 2017 | 30.67 | 30.83 | 30.46 | 30.46 | 12,907 | +0.38(+1.27%) |
Jun 16, 2017 | 30.12 | 30.12 | 29.90 | 30.08 | 4,643 | -0.03(-0.11%) |
Jun 15, 2017 | 30.11 | 30.12 | 29.81 | 30.12 | 9,331 | -0.20(-0.65%) |
Jun 14, 2017 | 30.83 | 30.83 | 30.31 | 30.31 | 19,857 | -0.39(-1.28%) |
Jun 13, 2017 | 30.57 | 30.79 | 30.32 | 30.71 | 9,195 | +0.23(+0.74%) |
Jun 12, 2017 | 30.75 | 30.75 | 30.25 | 30.48 | 2,366 | -0.06(-0.20%) |
Jun 09, 2017 | 31.20 | 31.21 | 30.54 | 30.54 | 7,023 | -0.66(-2.11%) |
Jun 08, 2017 | 31.06 | 31.42 | 31.06 | 31.20 | 5,964 | +0.31(+1.01%) |
Jun 07, 2017 | 30.80 | 30.96 | 30.80 | 30.89 | 2,072 | +0.23(+0.74%) |
Jun 06, 2017 | 30.66 | 30.66 | 30.65 | 30.66 | 3,694 | +0.06(+0.19%) |
Jun 05, 2017 | 30.74 | 30.74 | 30.61 | 30.61 | 1,770 | +0.28(+0.92%) |
Jun 02, 2017 | 30.45 | 30.48 | 30.32 | 30.32 | 4,533 | +0.01(+0.03%) |