Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.12 | 35.16 | 35.06 | 35.12 | 58,020 | +0.14(+0.39%) |
Aug 30, 2017 | 35.04 | 35.05 | 34.92 | 34.98 | 39,262 | +0.03(+0.09%) |
Aug 29, 2017 | 35.05 | 35.05 | 34.88 | 34.95 | 632,027 | -0.07(-0.19%) |
Aug 28, 2017 | 35.14 | 35.14 | 34.95 | 35.02 | 27,904 | -0.02(-0.06%) |
Aug 25, 2017 | 35.03 | 35.13 | 35.00 | 35.04 | 31,071 | +0.14(+0.41%) |
Aug 24, 2017 | 34.91 | 35.02 | 34.88 | 34.89 | 19,997 | -0.04(-0.11%) |
Aug 23, 2017 | 34.91 | 34.98 | 34.89 | 34.93 | 49,467 | -0.06(-0.18%) |
Aug 22, 2017 | 34.86 | 34.99 | 34.77 | 34.99 | 38,837 | +0.26(+0.74%) |
Aug 21, 2017 | 34.73 | 34.75 | 34.53 | 34.74 | 58,629 | +0.06(+0.16%) |
Aug 18, 2017 | 34.70 | 34.79 | 34.56 | 34.68 | 45,831 | -0.02(-0.07%) |
Aug 17, 2017 | 35.07 | 35.08 | 34.71 | 34.71 | 25,906 | -0.42(-1.19%) |
Aug 16, 2017 | 35.10 | 35.17 | 35.10 | 35.13 | 41,658 | +0.10(+0.28%) |
Aug 15, 2017 | 35.14 | 35.14 | 34.83 | 35.03 | 31,198 | -0.06(-0.17%) |
Aug 14, 2017 | 35.04 | 35.10 | 34.98 | 35.09 | 36,203 | +0.28(+0.80%) |
Aug 11, 2017 | 34.93 | 34.93 | 34.72 | 34.81 | 32,563 | -0.07(-0.20%) |
Aug 10, 2017 | 35.11 | 35.11 | 34.87 | 34.88 | 62,988 | -0.26(-0.75%) |
Aug 09, 2017 | 35.15 | 35.17 | 35.06 | 35.14 | 53,433 | -0.03(-0.09%) |
Aug 08, 2017 | 35.25 | 35.32 | 35.15 | 35.17 | 47,733 | -0.05(-0.14%) |
Aug 07, 2017 | 35.21 | 35.24 | 35.16 | 35.22 | 35,358 | +0.07(+0.19%) |
Aug 04, 2017 | 35.01 | 35.21 | 35.01 | 35.16 | 47,235 | +0.02(+0.05%) |
Aug 03, 2017 | 35.18 | 35.21 | 35.13 | 35.14 | 28,465 | +0.01(+0.02%) |
Aug 02, 2017 | 35.09 | 35.13 | 35.07 | 35.13 | 32,605 | -0.05(-0.14%) |
Aug 01, 2017 | 35.12 | 35.20 | 35.07 | 35.18 | 48,007 | +0.10(+0.27%) |
Jul 31, 2017 | 34.84 | 35.14 | 34.84 | 35.09 | 41,110 | +0.13(+0.37%) |
Jul 28, 2017 | 34.93 | 34.96 | 34.86 | 34.96 | 11,708 | -0.13(-0.36%) |
Jul 27, 2017 | 35.02 | 35.09 | 34.97 | 35.09 | 37,009 | +0.06(+0.16%) |
Jul 26, 2017 | 35.03 | 35.06 | 34.97 | 35.03 | 66,388 | -0.01(-0.02%) |
Jul 25, 2017 | 35.10 | 35.12 | 35.01 | 35.04 | 79,524 | +0.09(+0.25%) |
Jul 24, 2017 | 35.08 | 35.08 | 34.92 | 34.95 | 36,687 | -0.10(-0.27%) |
Jul 21, 2017 | 35.02 | 35.05 | 34.91 | 35.05 | 38,739 | +0.02(+0.07%) |
Jul 20, 2017 | 35.04 | 34.91 | 35.02 | 22,505 | +0.13(+0.37%) | |
Jul 19, 2017 | 34.77 | 34.89 | 34.74 | 34.89 | 193,209 | +0.20(+0.58%) |
Jul 18, 2017 | 34.69 | 34.73 | 34.64 | 34.69 | 17,790 | -0.05(-0.13%) |
Jul 17, 2017 | 34.73 | 34.78 | 34.66 | 34.74 | 39,546 | +0.04(+0.12%) |
Jul 14, 2017 | 34.63 | 34.77 | 34.63 | 34.70 | 83,113 | +0.13(+0.36%) |
Jul 13, 2017 | 34.66 | 34.67 | 34.49 | 34.57 | 321,020 | +0.05(+0.15%) |
Jul 12, 2017 | 34.67 | 34.67 | 34.49 | 34.52 | 35,970 | +0.19(+0.56%) |
Jul 11, 2017 | 34.46 | 34.46 | 34.24 | 34.33 | 30,964 | -0.10(-0.28%) |
Jul 10, 2017 | 34.51 | 34.53 | 34.43 | 34.43 | 30,056 | -0.12(-0.36%) |
Jul 07, 2017 | 34.42 | 34.56 | 34.41 | 34.55 | 36,745 | +0.17(+0.49%) |
Jul 06, 2017 | 34.54 | 34.54 | 34.35 | 34.38 | 47,111 | -0.26(-0.76%) |
Jul 05, 2017 | 34.80 | 34.80 | 34.59 | 34.65 | 40,604 | -0.12(-0.36%) |
Jul 03, 2017 | 34.80 | 34.93 | 34.77 | 34.77 | 13,995 | +0.03(+0.08%) |
Jun 30, 2017 | 34.90 | 34.90 | 34.64 | 34.74 | 31,115 | +0.13(+0.38%) |
Jun 29, 2017 | 34.87 | 34.87 | 34.47 | 34.61 | 43,192 | -0.31(-0.88%) |
Jun 28, 2017 | 35.03 | 35.07 | 34.92 | 34.92 | 29,719 | +0.09(+0.26%) |
Jun 27, 2017 | 35.20 | 35.20 | 34.83 | 34.83 | 42,742 | -0.22(-0.64%) |
Jun 26, 2017 | 34.95 | 35.08 | 34.95 | 35.05 | 34,164 | +0.18(+0.50%) |
Jun 23, 2017 | 35.02 | 35.02 | 34.79 | 34.87 | 39,779 | +0.06(+0.16%) |
Jun 22, 2017 | 35.04 | 35.04 | 34.82 | 34.82 | 42,272 | -0.07(-0.20%) |
Jun 21, 2017 | 35.04 | 35.06 | 34.83 | 34.89 | 47,850 | -0.12(-0.34%) |
Jun 20, 2017 | 35.25 | 35.25 | 35.01 | 35.01 | 50,159 | -0.27(-0.77%) |
Jun 19, 2017 | 35.17 | 35.30 | 35.17 | 35.28 | 40,782 | +0.11(+0.32%) |
Jun 16, 2017 | 35.15 | 35.17 | 35.03 | 35.17 | 38,876 | +0.02(+0.05%) |
Jun 15, 2017 | 34.86 | 35.15 | 34.86 | 35.15 | 51,299 | +0.02(+0.07%) |
Jun 14, 2017 | 35.23 | 35.23 | 35.01 | 35.13 | 41,010 | +0.07(+0.19%) |
Jun 13, 2017 | 35.04 | 35.09 | 34.95 | 35.06 | 28,694 | +0.09(+0.25%) |
Jun 12, 2017 | 34.94 | 35.07 | 34.89 | 34.98 | 30,412 | +0.06(+0.18%) |
Jun 09, 2017 | 34.57 | 34.91 | 34.57 | 34.91 | 48,060 | +0.21(+0.60%) |
Jun 08, 2017 | 34.74 | 34.78 | 34.62 | 34.70 | 34,402 | -0.02(-0.07%) |
Jun 07, 2017 | 34.77 | 34.78 | 34.70 | 34.73 | 31,868 | +0.01(+0.03%) |
Jun 06, 2017 | 34.82 | 34.82 | 34.69 | 34.72 | 38,416 | -0.14(-0.41%) |
Jun 05, 2017 | 34.86 | 34.91 | 34.83 | 34.86 | 48,354 | -0.07(-0.21%) |
Jun 02, 2017 | 35.14 | 35.14 | 34.86 | 34.94 | 35,246 | +0.02(+0.07%) |