Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.54 | 35.96 | 35.34 | 35.66 | 305,503 | +0.33(+0.93%) |
Aug 30, 2017 | 35.48 | 35.78 | 35.29 | 35.33 | 258,089 | -0.19(-0.53%) |
Aug 29, 2017 | 35.16 | 35.78 | 35.16 | 35.52 | 251,678 | +0.12(+0.34%) |
Aug 28, 2017 | 35.24 | 35.66 | 35.14 | 35.40 | 198,211 | +0.20(+0.57%) |
Aug 25, 2017 | 35.43 | 35.62 | 34.70 | 35.20 | 260,195 | +0.04(+0.11%) |
Aug 24, 2017 | 34.94 | 35.35 | 34.73 | 35.16 | 162,695 | +0.28(+0.80%) |
Aug 23, 2017 | 34.77 | 35.17 | 34.73 | 34.88 | 280,457 | -0.21(-0.60%) |
Aug 22, 2017 | 31.92 | 35.25 | 31.92 | 35.09 | 520,724 | -0.49(-1.37%) |
Aug 21, 2017 | 35.39 | 35.77 | 35.09 | 35.58 | 220,940 | +0.23(+0.65%) |
Aug 18, 2017 | 35.03 | 35.70 | 34.84 | 35.35 | 202,869 | +0.08(+0.23%) |
Aug 17, 2017 | 34.04 | 36.64 | 31.46 | 35.27 | 778,223 | -2.83(-7.44%) |
Aug 16, 2017 | 37.86 | 38.26 | 37.78 | 38.11 | 230,742 | +0.27(+0.71%) |
Aug 15, 2017 | 38.28 | 38.28 | 37.74 | 37.84 | 262,793 | -0.34(-0.89%) |
Aug 14, 2017 | 37.64 | 38.43 | 37.55 | 38.18 | 217,028 | +0.88(+2.35%) |
Aug 11, 2017 | 36.62 | 37.84 | 36.14 | 37.30 | 293,264 | +0.18(+0.48%) |
Aug 10, 2017 | 37.91 | 38.12 | 37.09 | 37.12 | 252,140 | -0.98(-2.57%) |
Aug 09, 2017 | 38.54 | 38.87 | 37.96 | 38.10 | 276,738 | -0.61(-1.57%) |
Aug 08, 2017 | 39.43 | 39.43 | 38.66 | 38.71 | 175,561 | -0.90(-2.27%) |
Aug 07, 2017 | 39.43 | 39.76 | 39.22 | 39.60 | 279,451 | -0.03(-0.08%) |
Aug 04, 2017 | 39.71 | 38.67 | 39.63 | 379,119 | +0.85(+2.19%) | |
Aug 03, 2017 | 38.17 | 38.90 | 37.88 | 38.79 | 364,607 | +0.13(+0.34%) |
Aug 02, 2017 | 40.03 | 40.11 | 38.24 | 38.66 | 496,187 | -1.66(-4.11%) |
Aug 01, 2017 | 36.93 | 41.50 | 36.68 | 40.31 | 1,510,518 | +5.38(+15.40%) |
Jul 31, 2017 | 33.91 | 35.07 | 33.91 | 34.93 | 551,839 | +1.22(+3.61%) |
Jul 28, 2017 | 33.06 | 33.81 | 33.06 | 33.72 | 364,115 | +0.48(+1.44%) |
Jul 27, 2017 | 33.40 | 33.58 | 32.98 | 33.24 | 176,791 | +0.01(+0.03%) |
Jul 26, 2017 | 33.44 | 33.74 | 33.20 | 33.23 | 233,529 | -0.21(-0.63%) |
Jul 25, 2017 | 33.36 | 33.49 | 32.87 | 33.44 | 224,435 | +0.28(+0.84%) |
Jul 24, 2017 | 32.87 | 33.24 | 32.61 | 33.16 | 220,962 | +0.27(+0.82%) |
Jul 21, 2017 | 33.44 | 33.44 | 32.77 | 32.89 | 216,348 | -0.26(-0.78%) |
Jul 20, 2017 | 33.51 | 33.57 | 32.97 | 33.15 | 160,022 | -0.34(-1.01%) |
Jul 19, 2017 | 33.21 | 33.49 | 33.14 | 33.49 | 193,040 | +0.41(+1.24%) |
Jul 18, 2017 | 32.89 | 33.23 | 32.73 | 33.08 | 168,454 | +0.13(+0.39%) |
Jul 17, 2017 | 33.49 | 33.76 | 32.59 | 32.95 | 283,867 | -0.59(-1.76%) |
Jul 14, 2017 | 33.50 | 33.94 | 33.35 | 33.54 | 316,720 | +0.01(+0.03%) |
Jul 13, 2017 | 33.49 | 33.75 | 33.24 | 33.53 | 459,992 | +0.05(+0.15%) |
Jul 12, 2017 | 33.11 | 33.68 | 33.11 | 33.48 | 227,657 | +0.44(+1.33%) |
Jul 11, 2017 | 33.09 | 33.64 | 32.94 | 33.04 | 326,816 | -0.08(-0.24%) |
Jul 10, 2017 | 32.93 | 33.31 | 32.34 | 33.12 | 232,692 | +0.19(+0.58%) |
Jul 07, 2017 | 32.18 | 32.96 | 32.13 | 32.93 | 251,705 | +0.75(+2.33%) |
Jul 06, 2017 | 32.27 | 32.68 | 32.13 | 32.18 | 210,933 | -0.47(-1.44%) |
Jul 05, 2017 | 32.73 | 32.96 | 32.26 | 32.65 | 188,248 | -0.09(-0.27%) |
Jul 03, 2017 | 32.84 | 33.02 | 32.54 | 32.74 | 104,436 | +0.06(+0.18%) |
Jun 30, 2017 | 32.73 | 33.00 | 32.62 | 32.68 | 195,021 | +0.03(+0.09%) |
Jun 29, 2017 | 33.29 | 33.30 | 32.26 | 32.65 | 187,705 | -0.50(-1.51%) |
Jun 28, 2017 | 32.70 | 33.35 | 32.44 | 33.15 | 173,996 | +0.66(+2.03%) |
Jun 27, 2017 | 32.39 | 32.58 | 31.95 | 32.49 | 290,061 | +0.10(+0.31%) |
Jun 26, 2017 | 32.48 | 32.66 | 32.27 | 32.39 | 245,733 | +0.01(+0.03%) |
Jun 23, 2017 | 32.26 | 32.72 | 32.08 | 32.38 | 520,585 | +0.13(+0.40%) |
Jun 22, 2017 | 32.26 | 32.40 | 32.13 | 32.25 | 212,498 | +0.01(+0.03%) |
Jun 21, 2017 | 32.14 | 32.41 | 31.89 | 32.24 | 277,410 | +0.22(+0.69%) |
Jun 20, 2017 | 32.09 | 32.19 | 31.83 | 32.02 | 301,495 | -0.13(-0.40%) |
Jun 19, 2017 | 31.76 | 32.16 | 31.58 | 32.15 | 248,783 | +0.59(+1.87%) |
Jun 16, 2017 | 31.44 | 31.83 | 31.14 | 31.56 | 342,657 | -0.37(-1.16%) |
Jun 15, 2017 | 31.46 | 31.94 | 31.40 | 31.93 | 173,307 | +0.26(+0.82%) |
Jun 14, 2017 | 31.38 | 31.68 | 31.38 | 31.67 | 165,347 | +0.21(+0.67%) |
Jun 13, 2017 | 31.29 | 31.56 | 31.27 | 31.46 | 185,859 | +0.26(+0.83%) |
Jun 12, 2017 | 30.78 | 31.20 | 30.50 | 31.20 | 241,611 | +0.35(+1.13%) |
Jun 09, 2017 | 31.31 | 31.57 | 30.57 | 30.85 | 195,335 | -0.43(-1.37%) |
Jun 08, 2017 | 30.90 | 31.35 | 30.71 | 31.28 | 187,063 | +0.27(+0.87%) |
Jun 07, 2017 | 31.01 | 31.15 | 30.73 | 31.01 | 145,716 | +0.06(+0.19%) |
Jun 06, 2017 | 30.59 | 31.24 | 30.15 | 30.95 | 149,441 | +0.26(+0.85%) |
Jun 05, 2017 | 31.35 | 31.52 | 30.68 | 30.69 | 108,817 | -0.72(-2.29%) |
Jun 02, 2017 | 31.19 | 31.69 | 30.92 | 31.41 | 308,063 | +0.07(+0.22%) |