Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.40 | 36.34 | 35.36 | 36.26 | 209,468 | +1.02(+2.89%) |
Aug 30, 2017 | 34.81 | 35.35 | 34.62 | 35.24 | 140,728 | +0.31(+0.90%) |
Aug 29, 2017 | 34.58 | 34.96 | 34.30 | 34.93 | 175,050 | +0.20(+0.56%) |
Aug 28, 2017 | 35.28 | 35.40 | 34.60 | 34.73 | 401,377 | -0.39(-1.11%) |
Aug 25, 2017 | 34.85 | 35.28 | 34.85 | 35.12 | 175,439 | +0.31(+0.90%) |
Aug 24, 2017 | 34.73 | 35.05 | 34.58 | 34.81 | 90,647 | +0.08(+0.23%) |
Aug 23, 2017 | 34.15 | 34.93 | 34.03 | 34.73 | 229,284 | +0.51(+1.49%) |
Aug 22, 2017 | 33.52 | 34.26 | 33.52 | 34.23 | 303,387 | +0.74(+2.22%) |
Aug 21, 2017 | 34.07 | 34.19 | 33.31 | 33.48 | 536,493 | -0.70(-2.06%) |
Aug 18, 2017 | 34.26 | 34.34 | 33.91 | 34.19 | 313,670 | -0.20(-0.57%) |
Aug 17, 2017 | 34.34 | 34.69 | 34.30 | 34.38 | 192,417 | -0.16(-0.45%) |
Aug 16, 2017 | 35.05 | 35.43 | 34.26 | 34.54 | 421,278 | -0.47(-1.34%) |
Aug 15, 2017 | 35.44 | 35.52 | 34.62 | 35.01 | 539,502 | -0.63(-1.76%) |
Aug 14, 2017 | 35.79 | 36.18 | 35.55 | 35.63 | 439,402 | +0.00(+0.00%) |
Aug 11, 2017 | 35.99 | 35.99 | 35.55 | 35.63 | 542,043 | -0.31(-0.87%) |
Aug 10, 2017 | 36.65 | 36.81 | 35.87 | 35.95 | 359,059 | -0.70(-1.92%) |
Aug 09, 2017 | 36.18 | 37.00 | 36.06 | 36.65 | 412,083 | +0.63(+1.74%) |
Aug 08, 2017 | 37.00 | 37.16 | 35.79 | 36.02 | 602,986 | -1.13(-3.05%) |
Aug 07, 2017 | 37.63 | 37.75 | 37.11 | 37.16 | 289,215 | -0.43(-1.14%) |
Aug 04, 2017 | 37.94 | 37.94 | 37.55 | 37.59 | 129,097 | -0.20(-0.52%) |
Aug 03, 2017 | 38.18 | 38.22 | 37.63 | 37.78 | 172,388 | -0.39(-1.02%) |
Aug 02, 2017 | 38.14 | 38.21 | 38.02 | 38.18 | 188,461 | +0.04(+0.10%) |
Aug 01, 2017 | 38.14 | 38.33 | 38.06 | 38.14 | 202,613 | +0.12(+0.31%) |
Jul 31, 2017 | 37.94 | 38.05 | 37.71 | 38.02 | 181,039 | +0.08(+0.21%) |
Jul 28, 2017 | 37.94 | 37.98 | 37.86 | 37.94 | 196,078 | +0.00(+0.00%) |
Jul 27, 2017 | 37.94 | 38.02 | 37.78 | 37.94 | 214,987 | +0.00(+0.00%) |
Jul 26, 2017 | 38.29 | 38.33 | 37.90 | 37.94 | 239,880 | -0.16(-0.41%) |
Jul 25, 2017 | 37.98 | 38.18 | 37.94 | 38.10 | 200,105 | +0.27(+0.72%) |
Jul 24, 2017 | 37.90 | 37.94 | 37.63 | 37.82 | 163,624 | +0.08(+0.21%) |
Jul 21, 2017 | 38.06 | 38.18 | 37.59 | 37.75 | 232,181 | -0.31(-0.82%) |
Jul 20, 2017 | 38.41 | 38.45 | 37.94 | 38.06 | 181,549 | -0.27(-0.71%) |
Jul 19, 2017 | 38.29 | 38.41 | 38.14 | 38.33 | 228,273 | +0.04(+0.10%) |
Jul 18, 2017 | 38.33 | 38.41 | 38.06 | 38.29 | 133,479 | +0.12(+0.31%) |
Jul 17, 2017 | 38.14 | 38.33 | 38.10 | 38.18 | 209,413 | +0.08(+0.21%) |
Jul 14, 2017 | 37.90 | 38.10 | 37.78 | 38.10 | 214,353 | +0.39(+1.04%) |
Jul 13, 2017 | 37.71 | 37.75 | 37.43 | 37.71 | 98,620 | +0.00(+0.00%) |
Jul 12, 2017 | 37.51 | 37.90 | 37.16 | 37.71 | 123,541 | +0.43(+1.15%) |
Jul 11, 2017 | 37.12 | 37.28 | 36.87 | 37.28 | 206,311 | +0.12(+0.32%) |
Jul 10, 2017 | 37.43 | 37.55 | 36.88 | 37.16 | 202,692 | -0.27(-0.73%) |
Jul 07, 2017 | 37.20 | 37.51 | 36.65 | 37.43 | 228,133 | +0.00(+0.00%) |
Jul 06, 2017 | 37.94 | 38.10 | 37.20 | 37.43 | 313,971 | -0.08(-0.21%) |
Jul 05, 2017 | 38.33 | 38.33 | 37.39 | 37.51 | 500,330 | -0.78(-2.04%) |
Jul 03, 2017 | 37.74 | 38.37 | 37.70 | 38.29 | 401,659 | +0.78(+2.08%) |
Jun 30, 2017 | 37.36 | 37.66 | 37.10 | 37.51 | 423,535 | +0.45(+1.20%) |
Jun 29, 2017 | 36.84 | 37.44 | 36.81 | 37.07 | 304,985 | +0.41(+1.11%) |
Jun 28, 2017 | 35.88 | 36.84 | 35.86 | 36.66 | 348,969 | +0.85(+2.39%) |
Jun 27, 2017 | 36.29 | 36.55 | 35.73 | 35.80 | 269,920 | -0.26(-0.72%) |
Jun 26, 2017 | 35.28 | 36.06 | 35.28 | 36.06 | 231,423 | +0.85(+2.43%) |
Jun 23, 2017 | 34.13 | 35.25 | 34.06 | 35.21 | 225,201 | +1.23(+3.61%) |
Jun 22, 2017 | 33.61 | 34.13 | 33.60 | 33.98 | 189,004 | +0.41(+1.22%) |
Jun 21, 2017 | 34.02 | 34.28 | 33.54 | 33.58 | 255,368 | -0.33(-0.99%) |
Jun 20, 2017 | 34.88 | 34.88 | 33.43 | 33.91 | 538,649 | -1.23(-3.49%) |
Jun 19, 2017 | 35.66 | 35.84 | 35.02 | 35.14 | 182,446 | -0.30(-0.84%) |
Jun 16, 2017 | 34.80 | 35.54 | 34.75 | 35.43 | 145,409 | +0.74(+2.14%) |
Jun 15, 2017 | 35.28 | 35.54 | 34.58 | 34.69 | 304,356 | -0.85(-2.40%) |
Jun 14, 2017 | 36.66 | 36.67 | 35.47 | 35.54 | 449,980 | -1.11(-3.04%) |
Jun 13, 2017 | 36.73 | 36.88 | 36.51 | 36.66 | 157,059 | -0.04(-0.10%) |
Jun 12, 2017 | 36.92 | 37.25 | 36.40 | 36.70 | 259,440 | +0.11(+0.30%) |
Jun 09, 2017 | 36.32 | 36.77 | 36.21 | 36.58 | 215,981 | +0.37(+1.03%) |
Jun 08, 2017 | 36.58 | 36.70 | 36.21 | 36.21 | 261,169 | -0.41(-1.12%) |
Jun 07, 2017 | 37.51 | 37.92 | 36.47 | 36.62 | 771,957 | -1.11(-2.95%) |
Jun 06, 2017 | 37.40 | 37.85 | 37.22 | 37.74 | 126,457 | +0.33(+0.89%) |
Jun 05, 2017 | 37.18 | 37.62 | 37.18 | 37.40 | 121,616 | +0.04(+0.10%) |
Jun 02, 2017 | 37.88 | 37.94 | 37.31 | 37.36 | 214,737 | -0.52(-1.37%) |