Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.44 | 38.38 | 37.42 | 38.27 | 536,516 | +0.87(+2.33%) |
Aug 30, 2017 | 37.37 | 37.48 | 37.12 | 37.40 | 132,048 | -0.05(-0.12%) |
Aug 29, 2017 | 37.28 | 37.65 | 37.28 | 37.45 | 141,834 | +0.07(+0.18%) |
Aug 28, 2017 | 37.68 | 37.82 | 37.24 | 37.38 | 176,998 | -0.33(-0.87%) |
Aug 25, 2017 | 37.87 | 37.87 | 37.42 | 37.71 | 138,132 | -0.02(-0.06%) |
Aug 24, 2017 | 38.00 | 38.22 | 37.71 | 37.73 | 171,470 | -0.17(-0.44%) |
Aug 23, 2017 | 37.63 | 37.97 | 37.45 | 37.90 | 103,018 | +0.18(+0.47%) |
Aug 22, 2017 | 38.00 | 38.12 | 37.44 | 37.72 | 122,984 | -0.20(-0.52%) |
Aug 21, 2017 | 37.26 | 38.17 | 37.26 | 37.92 | 256,114 | +0.63(+1.70%) |
Aug 18, 2017 | 37.05 | 37.39 | 36.79 | 37.29 | 197,634 | +0.02(+0.06%) |
Aug 17, 2017 | 37.38 | 37.75 | 37.25 | 37.26 | 137,530 | -0.18(-0.47%) |
Aug 16, 2017 | 37.33 | 37.73 | 37.13 | 37.44 | 251,359 | +0.16(+0.43%) |
Aug 15, 2017 | 37.43 | 37.44 | 36.71 | 37.28 | 208,217 | -0.31(-0.83%) |
Aug 14, 2017 | 37.17 | 37.73 | 37.08 | 37.59 | 162,080 | +0.55(+1.48%) |
Aug 11, 2017 | 37.26 | 37.26 | 36.77 | 37.04 | 186,537 | -0.50(-1.32%) |
Aug 10, 2017 | 37.68 | 37.85 | 37.42 | 37.54 | 118,292 | -0.13(-0.34%) |
Aug 09, 2017 | 37.91 | 38.00 | 37.53 | 37.67 | 140,474 | -0.20(-0.52%) |
Aug 08, 2017 | 37.62 | 37.95 | 37.62 | 37.87 | 223,716 | +0.14(+0.36%) |
Aug 07, 2017 | 38.05 | 38.05 | 37.53 | 37.73 | 159,181 | -0.20(-0.52%) |
Aug 04, 2017 | 37.75 | 38.32 | 37.49 | 37.93 | 282,367 | +0.08(+0.20%) |
Aug 03, 2017 | 37.37 | 37.97 | 37.36 | 37.85 | 469,863 | +0.43(+1.14%) |
Aug 02, 2017 | 37.57 | 37.59 | 37.18 | 37.42 | 191,798 | -0.23(-0.61%) |
Aug 01, 2017 | 37.74 | 38.01 | 37.50 | 37.65 | 233,305 | +0.11(+0.28%) |
Jul 31, 2017 | 37.55 | 37.62 | 37.23 | 37.55 | 194,979 | +0.00(+0.00%) |
Jul 28, 2017 | 37.45 | 37.83 | 37.32 | 37.55 | 296,714 | +0.10(+0.27%) |
Jul 27, 2017 | 37.23 | 37.65 | 37.07 | 37.45 | 355,618 | +0.08(+0.20%) |
Jul 26, 2017 | 36.58 | 37.48 | 36.51 | 37.37 | 477,544 | +0.89(+2.43%) |
Jul 25, 2017 | 36.20 | 36.77 | 35.51 | 36.48 | 577,815 | +0.61(+1.70%) |
Jul 24, 2017 | 36.18 | 36.18 | 35.75 | 35.87 | 274,755 | -0.21(-0.57%) |
Jul 21, 2017 | 36.64 | 36.64 | 35.85 | 36.08 | 217,251 | +0.00(+0.00%) |
Jul 20, 2017 | 36.39 | 36.46 | 36.04 | 36.08 | 213,969 | -0.16(-0.44%) |
Jul 19, 2017 | 36.26 | 36.38 | 36.13 | 36.24 | 201,444 | +0.05(+0.13%) |
Jul 18, 2017 | 36.46 | 36.46 | 35.95 | 36.19 | 264,300 | +0.19(+0.53%) |
Jul 17, 2017 | 35.80 | 36.33 | 35.62 | 36.00 | 392,811 | +0.21(+0.58%) |
Jul 14, 2017 | 35.38 | 36.00 | 35.38 | 35.80 | 194,828 | +0.56(+1.58%) |
Jul 13, 2017 | 35.66 | 35.75 | 35.13 | 35.24 | 220,361 | -0.43(-1.20%) |
Jul 12, 2017 | 35.27 | 35.87 | 35.13 | 35.67 | 260,523 | +0.79(+2.28%) |
Jul 11, 2017 | 34.95 | 34.99 | 34.42 | 34.87 | 279,289 | +0.04(+0.11%) |
Jul 10, 2017 | 35.34 | 35.50 | 34.82 | 34.84 | 236,709 | -0.50(-1.40%) |
Jul 07, 2017 | 35.13 | 35.40 | 35.00 | 35.33 | 263,281 | +0.37(+1.07%) |
Jul 06, 2017 | 34.62 | 35.36 | 34.41 | 34.96 | 716,532 | +0.12(+0.35%) |
Jul 05, 2017 | 34.93 | 35.03 | 34.64 | 34.84 | 435,907 | -0.10(-0.28%) |
Jul 03, 2017 | 35.19 | 35.29 | 34.57 | 34.93 | 278,505 | -0.09(-0.26%) |
Jun 30, 2017 | 35.32 | 35.51 | 34.76 | 35.03 | 359,274 | -0.18(-0.50%) |
Jun 29, 2017 | 35.71 | 35.75 | 35.09 | 35.20 | 258,588 | -0.65(-1.81%) |
Jun 28, 2017 | 35.78 | 36.13 | 35.72 | 35.85 | 295,461 | +0.07(+0.20%) |
Jun 27, 2017 | 35.58 | 36.23 | 35.58 | 35.78 | 515,765 | -0.01(-0.02%) |
Jun 26, 2017 | 35.81 | 36.20 | 35.63 | 35.79 | 584,117 | +0.10(+0.28%) |
Jun 23, 2017 | 35.61 | 35.82 | 35.33 | 35.69 | 1,044,189 | +0.08(+0.21%) |
Jun 22, 2017 | 36.00 | 36.00 | 35.52 | 35.61 | 247,902 | -0.32(-0.88%) |
Jun 21, 2017 | 36.03 | 36.22 | 35.82 | 35.93 | 335,399 | -0.21(-0.59%) |
Jun 20, 2017 | 36.07 | 36.41 | 36.03 | 36.14 | 543,031 | -0.02(-0.04%) |
Jun 19, 2017 | 36.28 | 36.38 | 36.04 | 36.16 | 418,199 | -0.17(-0.46%) |
Jun 16, 2017 | 36.16 | 36.53 | 36.16 | 36.32 | 516,242 | -0.09(-0.25%) |
Jun 15, 2017 | 36.18 | 36.67 | 35.97 | 36.41 | 464,015 | -0.11(-0.31%) |
Jun 14, 2017 | 36.45 | 36.99 | 36.27 | 36.53 | 698,955 | +0.42(+1.17%) |
Jun 13, 2017 | 35.57 | 36.35 | 35.39 | 36.10 | 1,926,760 | +0.10(+0.27%) |
Jun 12, 2017 | 35.89 | 36.25 | 35.85 | 36.01 | 139,798 | +0.11(+0.32%) |
Jun 09, 2017 | 35.36 | 35.92 | 35.22 | 35.89 | 270,789 | +0.49(+1.39%) |
Jun 08, 2017 | 35.54 | 35.58 | 35.23 | 35.40 | 184,607 | -0.01(-0.02%) |
Jun 07, 2017 | 35.17 | 35.42 | 35.10 | 35.41 | 115,618 | +0.29(+0.84%) |
Jun 06, 2017 | 35.17 | 35.32 | 35.02 | 35.11 | 216,920 | -0.05(-0.15%) |
Jun 05, 2017 | 35.02 | 35.29 | 34.88 | 35.17 | 349,294 | -0.07(-0.19%) |
Jun 02, 2017 | 35.28 | 35.69 | 35.16 | 35.23 | 224,348 | +0.17(+0.47%) |