Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.34 | 37.76 | 37.11 | 37.60 | 133,665 | -0.16(-0.41%) |
Aug 30, 2017 | 37.60 | 37.86 | 37.58 | 37.76 | 33,751 | +0.08(+0.20%) |
Aug 29, 2017 | 37.71 | 37.84 | 37.55 | 37.68 | 36,160 | -0.65(-1.69%) |
Aug 28, 2017 | 38.31 | 38.64 | 38.23 | 38.33 | 21,174 | -0.52(-1.33%) |
Aug 25, 2017 | 38.98 | 38.98 | 38.63 | 38.85 | 15,658 | +0.21(+0.53%) |
Aug 24, 2017 | 38.85 | 38.85 | 38.31 | 38.64 | 35,804 | -0.42(-1.07%) |
Aug 23, 2017 | 38.83 | 39.23 | 38.80 | 39.06 | 29,109 | +0.76(+1.98%) |
Aug 22, 2017 | 37.99 | 38.33 | 37.86 | 38.30 | 31,385 | -0.00(-0.01%) |
Aug 21, 2017 | 38.28 | 38.49 | 38.02 | 38.31 | 60,809 | -0.55(-1.41%) |
Aug 18, 2017 | 38.83 | 39.14 | 38.75 | 38.85 | 5,898 | +0.03(+0.07%) |
Aug 17, 2017 | 39.06 | 39.27 | 38.67 | 38.83 | 42,632 | -1.25(-3.12%) |
Aug 16, 2017 | 39.95 | 40.20 | 39.95 | 40.08 | 5,440 | +0.18(+0.46%) |
Aug 15, 2017 | 39.84 | 39.96 | 39.81 | 39.89 | 20,003 | -1.35(-3.28%) |
Aug 14, 2017 | 41.32 | 41.40 | 41.14 | 41.25 | 10,337 | +0.08(+0.19%) |
Aug 11, 2017 | 40.86 | 41.25 | 40.86 | 41.17 | 14,861 | +0.05(+0.13%) |
Aug 10, 2017 | 41.40 | 41.66 | 40.87 | 41.12 | 22,066 | -0.62(-1.50%) |
Aug 09, 2017 | 41.79 | 42.02 | 41.64 | 41.74 | 9,513 | -0.21(-0.50%) |
Aug 08, 2017 | 42.39 | 42.39 | 41.95 | 41.95 | 26,678 | -0.49(-1.17%) |
Aug 07, 2017 | 42.47 | 42.55 | 42.44 | 42.44 | 4,984 | -0.42(-0.97%) |
Aug 04, 2017 | 42.76 | 42.86 | 42.51 | 42.86 | 3,745 | +0.23(+0.55%) |
Aug 03, 2017 | 42.78 | 43.08 | 42.55 | 42.63 | 6,406 | -0.03(-0.06%) |
Aug 02, 2017 | 42.63 | 42.83 | 42.45 | 42.65 | 7,492 | +0.44(+1.05%) |
Aug 01, 2017 | 42.39 | 42.60 | 41.84 | 42.21 | 35,883 | +0.31(+0.75%) |
Jul 31, 2017 | 42.05 | 42.37 | 41.90 | 41.90 | 21,028 | +0.00(+0.00%) |
Jul 28, 2017 | 41.64 | 42.03 | 41.51 | 41.90 | 7,710 | -0.13(-0.31%) |
Jul 27, 2017 | 42.16 | 42.23 | 41.87 | 42.03 | 8,209 | -0.13(-0.31%) |
Jul 26, 2017 | 42.10 | 42.31 | 42.10 | 42.16 | 4,208 | +0.05(+0.12%) |
Jul 25, 2017 | 41.97 | 42.23 | 41.97 | 42.11 | 22,705 | +0.29(+0.69%) |
Jul 24, 2017 | 41.77 | 41.95 | 41.77 | 41.82 | 5,779 | +0.13(+0.31%) |
Jul 21, 2017 | 41.53 | 41.74 | 41.24 | 41.69 | 5,936 | +0.23(+0.56%) |
Jul 20, 2017 | 41.51 | 41.51 | 40.96 | 41.45 | 6,538 | -0.29(-0.69%) |
Jul 19, 2017 | 41.71 | 41.92 | 41.61 | 41.74 | 6,710 | -0.13(-0.31%) |
Jul 18, 2017 | 41.64 | 42.03 | 41.60 | 41.87 | 12,283 | +1.04(+2.55%) |
Jul 17, 2017 | 40.88 | 41.04 | 40.62 | 40.83 | 9,314 | +0.03(+0.06%) |
Jul 14, 2017 | 40.83 | 40.93 | 40.65 | 40.80 | 13,622 | +0.34(+0.84%) |
Jul 13, 2017 | 40.41 | 40.60 | 40.34 | 40.47 | 65,552 | +0.03(+0.06%) |
Jul 12, 2017 | 40.18 | 40.54 | 40.05 | 40.44 | 25,430 | +0.23(+0.58%) |
Jul 11, 2017 | 40.44 | 40.49 | 40.02 | 40.21 | 55,394 | -2.17(-5.11%) |
Jul 10, 2017 | 41.14 | 42.42 | 41.14 | 42.37 | 28,764 | +1.25(+3.05%) |
Jul 07, 2017 | 41.06 | 41.19 | 40.67 | 41.12 | 11,891 | +0.70(+1.74%) |
Jul 06, 2017 | 40.54 | 40.83 | 40.34 | 40.41 | 21,271 | -0.31(-0.77%) |
Jul 05, 2017 | 40.86 | 40.96 | 40.44 | 40.73 | 31,985 | -0.39(-0.95%) |
Jul 03, 2017 | 42.52 | 42.52 | 40.99 | 41.12 | 21,893 | -2.13(-4.93%) |
Jun 30, 2017 | 43.04 | 43.30 | 42.94 | 43.25 | 18,849 | +0.18(+0.42%) |
Jun 29, 2017 | 43.12 | 43.54 | 43.02 | 43.07 | 25,771 | +0.10(+0.24%) |
Jun 28, 2017 | 42.78 | 43.15 | 42.63 | 42.96 | 14,628 | +0.21(+0.49%) |
Jun 27, 2017 | 43.09 | 43.09 | 42.55 | 42.76 | 20,002 | +0.05(+0.12%) |
Jun 26, 2017 | 42.70 | 43.08 | 42.42 | 42.70 | 8,854 | +0.03(+0.06%) |
Jun 23, 2017 | 43.12 | 43.12 | 42.47 | 42.68 | 4,874 | -0.13(-0.30%) |
Jun 22, 2017 | 42.57 | 43.04 | 42.55 | 42.81 | 30,623 | +0.70(+1.67%) |
Jun 21, 2017 | 41.90 | 42.36 | 41.87 | 42.10 | 9,768 | +0.73(+1.76%) |
Jun 20, 2017 | 41.58 | 41.61 | 41.19 | 41.38 | 53,760 | -1.38(-3.23%) |
Jun 19, 2017 | 42.96 | 43.37 | 42.68 | 42.76 | 13,942 | -0.29(-0.67%) |
Jun 16, 2017 | 43.35 | 43.69 | 42.96 | 43.04 | 9,669 | -0.92(-2.10%) |
Jun 15, 2017 | 43.89 | 44.13 | 43.72 | 43.96 | 3,117 | -0.20(-0.45%) |
Jun 14, 2017 | 44.11 | 44.47 | 43.98 | 44.16 | 18,484 | -0.18(-0.41%) |
Jun 13, 2017 | 44.24 | 44.55 | 44.08 | 44.34 | 21,038 | +0.31(+0.71%) |
Jun 12, 2017 | 43.87 | 44.24 | 43.72 | 44.03 | 31,309 | -1.51(-3.31%) |
Jun 09, 2017 | 45.64 | 45.80 | 45.54 | 45.54 | 8,978 | -0.62(-1.35%) |
Jun 08, 2017 | 46.01 | 46.29 | 45.66 | 46.16 | 5,468 | -0.16(-0.34%) |
Jun 07, 2017 | 46.35 | 46.42 | 46.19 | 46.32 | 6,443 | -0.10(-0.22%) |
Jun 06, 2017 | 46.35 | 46.45 | 46.19 | 46.42 | 27,583 | +0.29(+0.62%) |
Jun 05, 2017 | 45.93 | 46.22 | 45.72 | 46.14 | 72,101 | +1.56(+3.50%) |
Jun 02, 2017 | 44.92 | 44.92 | 44.50 | 44.58 | 34,379 | -0.44(-0.98%) |