Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.14 | 39.28 | 38.99 | 39.27 | 575,749 | +0.15(+0.39%) |
Aug 30, 2017 | 39.11 | 39.28 | 39.02 | 39.11 | 797,465 | -0.05(-0.12%) |
Aug 29, 2017 | 39.23 | 39.35 | 39.08 | 39.16 | 353,175 | -0.04(-0.10%) |
Aug 28, 2017 | 39.18 | 39.29 | 39.08 | 39.20 | 909,739 | +0.03(+0.08%) |
Aug 25, 2017 | 39.26 | 39.27 | 39.15 | 39.17 | 141,220 | -0.10(-0.25%) |
Aug 24, 2017 | 39.24 | 39.29 | 39.04 | 39.27 | 306,522 | +0.00(+0.00%) |
Aug 23, 2017 | 39.14 | 39.27 | 38.95 | 39.27 | 264,507 | +0.08(+0.19%) |
Aug 22, 2017 | 39.20 | 39.21 | 38.99 | 39.19 | 396,233 | +0.01(+0.02%) |
Aug 21, 2017 | 39.21 | 39.28 | 39.12 | 39.18 | 507,051 | +0.00(+0.00%) |
Aug 18, 2017 | 38.97 | 39.27 | 38.85 | 39.18 | 1,454,312 | +0.12(+0.31%) |
Aug 17, 2017 | 39.28 | 39.35 | 39.04 | 39.06 | 982,629 | -0.20(-0.52%) |
Aug 16, 2017 | 39.45 | 39.46 | 39.23 | 39.27 | 648,352 | -0.11(-0.29%) |
Aug 15, 2017 | 39.31 | 39.60 | 39.30 | 39.38 | 642,112 | +0.05(+0.14%) |
Aug 14, 2017 | 39.67 | 39.67 | 39.32 | 39.33 | 1,089,831 | -0.35(-0.88%) |
Aug 11, 2017 | 39.62 | 39.72 | 39.58 | 39.68 | 1,315,481 | +0.01(+0.02%) |
Aug 10, 2017 | 39.68 | 39.77 | 39.53 | 39.67 | 1,484,103 | -0.07(-0.17%) |
Aug 09, 2017 | 39.71 | 39.81 | 39.56 | 39.74 | 1,511,989 | -0.01(-0.02%) |
Aug 08, 2017 | 39.71 | 39.84 | 39.64 | 39.74 | 891,756 | +0.00(+0.00%) |
Aug 07, 2017 | 39.72 | 39.81 | 39.66 | 39.74 | 852,778 | -0.02(-0.04%) |
Aug 04, 2017 | 39.56 | 39.76 | 39.56 | 39.76 | 803,383 | +0.14(+0.34%) |
Aug 03, 2017 | 39.60 | 39.68 | 39.43 | 39.62 | 1,621,313 | +0.04(+0.10%) |
Aug 02, 2017 | 39.75 | 39.93 | 39.56 | 39.59 | 1,171,839 | -0.42(-1.06%) |
Aug 01, 2017 | 39.87 | 40.01 | 39.68 | 40.01 | 1,055,032 | +0.10(+0.25%) |
Jul 31, 2017 | 39.74 | 39.91 | 39.72 | 39.91 | 1,031,424 | +0.17(+0.42%) |
Jul 28, 2017 | 39.80 | 39.84 | 39.65 | 39.74 | 1,821,326 | -0.07(-0.17%) |
Jul 27, 2017 | 39.93 | 39.96 | 39.81 | 39.81 | 978,199 | -0.10(-0.25%) |
Jul 26, 2017 | 39.81 | 40.00 | 39.80 | 39.91 | 1,402,279 | +0.06(+0.15%) |
Jul 25, 2017 | 39.74 | 39.94 | 39.68 | 39.85 | 1,675,222 | +0.11(+0.29%) |
Jul 24, 2017 | 39.56 | 39.93 | 39.54 | 39.74 | 1,754,476 | +0.07(+0.17%) |
Jul 21, 2017 | 39.83 | 40.08 | 39.53 | 39.67 | 3,986,978 | +0.01(+0.02%) |
Jul 20, 2017 | 38.74 | 39.77 | 38.71 | 39.66 | 10,667,629 | +6.79(+20.66%) |
Jul 19, 2017 | 32.42 | 32.93 | 32.42 | 32.87 | 502,357 | +0.45(+1.38%) |
Jul 18, 2017 | 32.22 | 32.53 | 32.19 | 32.42 | 426,820 | +0.24(+0.75%) |
Jul 17, 2017 | 32.10 | 32.30 | 31.86 | 32.18 | 378,447 | +0.08(+0.24%) |
Jul 14, 2017 | 32.14 | 32.31 | 32.01 | 32.11 | 325,680 | +0.14(+0.43%) |
Jul 13, 2017 | 32.10 | 32.15 | 31.75 | 31.97 | 498,380 | -0.13(-0.40%) |
Jul 12, 2017 | 31.94 | 32.13 | 31.79 | 32.10 | 424,498 | +0.46(+1.46%) |
Jul 11, 2017 | 31.57 | 31.68 | 31.41 | 31.64 | 354,506 | +0.05(+0.17%) |
Jul 10, 2017 | 31.67 | 31.74 | 31.50 | 31.58 | 391,062 | -0.06(-0.19%) |
Jul 07, 2017 | 31.38 | 31.70 | 31.38 | 31.64 | 335,760 | +0.27(+0.87%) |
Jul 06, 2017 | 31.40 | 31.46 | 31.26 | 31.37 | 330,422 | -0.14(-0.43%) |
Jul 05, 2017 | 32.01 | 32.30 | 31.38 | 31.51 | 312,462 | -0.50(-1.56%) |
Jul 03, 2017 | 32.30 | 32.50 | 31.98 | 32.01 | 134,219 | -0.20(-0.64%) |
Jun 30, 2017 | 32.26 | 32.44 | 32.19 | 32.21 | 386,243 | -0.05(-0.14%) |
Jun 29, 2017 | 32.15 | 32.36 | 31.86 | 32.26 | 462,705 | -0.10(-0.30%) |
Jun 28, 2017 | 32.65 | 32.95 | 32.31 | 32.36 | 516,317 | -0.17(-0.51%) |
Jun 27, 2017 | 32.76 | 32.89 | 32.40 | 32.52 | 299,981 | -0.43(-1.31%) |
Jun 26, 2017 | 32.97 | 33.19 | 32.80 | 32.96 | 209,424 | -0.01(-0.02%) |
Jun 23, 2017 | 32.93 | 33.14 | 32.86 | 32.96 | 529,571 | +0.00(+0.00%) |
Jun 22, 2017 | 33.27 | 33.55 | 32.95 | 32.96 | 372,745 | -0.30(-0.89%) |
Jun 21, 2017 | 33.33 | 33.63 | 33.18 | 33.26 | 342,565 | -0.14(-0.43%) |
Jun 20, 2017 | 33.46 | 33.50 | 33.24 | 33.40 | 280,591 | +0.02(+0.05%) |
Jun 19, 2017 | 33.67 | 33.67 | 33.33 | 33.39 | 276,242 | -0.30(-0.88%) |
Jun 16, 2017 | 32.95 | 33.72 | 32.95 | 33.68 | 970,887 | +0.36(+1.09%) |
Jun 15, 2017 | 33.07 | 33.34 | 32.84 | 33.32 | 331,510 | +0.17(+0.50%) |
Jun 14, 2017 | 33.21 | 33.38 | 32.95 | 33.15 | 246,249 | +0.16(+0.48%) |
Jun 13, 2017 | 32.92 | 33.08 | 32.77 | 32.99 | 305,081 | +0.07(+0.21%) |
Jun 12, 2017 | 33.19 | 33.37 | 32.65 | 32.92 | 341,996 | -0.24(-0.73%) |
Jun 09, 2017 | 32.79 | 33.18 | 32.76 | 33.17 | 392,650 | +0.27(+0.83%) |
Jun 08, 2017 | 32.83 | 32.95 | 32.55 | 32.89 | 234,445 | +0.02(+0.05%) |
Jun 07, 2017 | 32.80 | 32.99 | 32.54 | 32.88 | 312,454 | +0.14(+0.42%) |
Jun 06, 2017 | 32.94 | 33.01 | 32.70 | 32.74 | 356,635 | -0.20(-0.60%) |
Jun 05, 2017 | 33.11 | 33.18 | 32.82 | 32.94 | 223,720 | -0.20(-0.62%) |
Jun 02, 2017 | 33.05 | 33.36 | 32.88 | 33.14 | 382,922 | +0.30(+0.92%) |