Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.08 | 41.64 | 40.08 | 41.01 | 7,212 | +0.93(+2.33%) |
Aug 30, 2017 | 41.01 | 41.78 | 39.93 | 40.08 | 7,248 | -0.93(-2.27%) |
Aug 29, 2017 | 39.46 | 41.64 | 38.99 | 41.01 | 5,985 | +1.24(+3.13%) |
Aug 28, 2017 | 40.24 | 41.95 | 39.23 | 39.77 | 8,561 | -0.16(-0.39%) |
Aug 25, 2017 | 38.99 | 40.39 | 38.06 | 39.93 | 8,456 | +0.93(+2.39%) |
Aug 24, 2017 | 38.06 | 40.08 | 37.91 | 38.99 | 18,345 | +1.09(+2.87%) |
Aug 23, 2017 | 39.77 | 40.39 | 37.91 | 37.91 | 16,775 | -2.17(-5.43%) |
Aug 22, 2017 | 40.55 | 41.17 | 38.99 | 40.08 | 9,724 | -0.31(-0.77%) |
Aug 21, 2017 | 41.48 | 41.79 | 39.46 | 40.39 | 19,751 | -1.24(-2.98%) |
Aug 18, 2017 | 42.10 | 42.72 | 40.39 | 41.64 | 5,978 | -0.93(-2.19%) |
Aug 17, 2017 | 42.57 | 43.34 | 41.64 | 42.57 | 12,457 | -0.31(-0.72%) |
Aug 16, 2017 | 42.72 | 43.50 | 42.10 | 42.88 | 8,302 | -0.16(-0.36%) |
Aug 15, 2017 | 43.34 | 44.12 | 42.41 | 43.03 | 6,728 | -0.31(-0.72%) |
Aug 14, 2017 | 41.95 | 43.50 | 41.95 | 43.34 | 4,865 | +1.09(+2.57%) |
Aug 11, 2017 | 40.86 | 42.41 | 40.39 | 42.26 | 10,198 | +1.09(+2.64%) |
Aug 10, 2017 | 42.26 | 42.88 | 40.08 | 41.17 | 27,171 | -1.40(-3.28%) |
Aug 09, 2017 | 41.95 | 43.80 | 41.72 | 42.57 | 16,887 | +0.31(+0.74%) |
Aug 08, 2017 | 44.59 | 44.59 | 41.79 | 42.26 | 25,373 | -2.33(-5.23%) |
Aug 07, 2017 | 45.83 | 45.83 | 44.20 | 44.59 | 12,668 | -0.93(-2.05%) |
Aug 04, 2017 | 42.88 | 45.67 | 40.08 | 45.52 | 18,225 | +2.33(+5.40%) |
Aug 03, 2017 | 45.05 | 45.05 | 42.57 | 43.19 | 12,560 | -1.86(-4.14%) |
Aug 02, 2017 | 46.14 | 47.07 | 43.81 | 45.05 | 17,260 | +0.47(+1.05%) |
Aug 01, 2017 | 44.12 | 45.05 | 42.57 | 44.59 | 22,883 | +0.00(+0.00%) |
Jul 31, 2017 | 45.99 | 45.99 | 43.97 | 44.59 | 11,526 | -1.24(-2.71%) |
Jul 28, 2017 | 46.61 | 47.23 | 45.05 | 45.83 | 16,112 | -1.09(-2.32%) |
Jul 27, 2017 | 47.54 | 47.69 | 45.05 | 46.92 | 22,813 | -0.47(-0.98%) |
Jul 26, 2017 | 46.30 | 48.94 | 43.97 | 47.38 | 46,037 | +0.93(+2.01%) |
Jul 25, 2017 | 46.76 | 47.54 | 44.59 | 46.45 | 31,862 | -0.78(-1.64%) |
Jul 24, 2017 | 47.38 | 48.01 | 46.14 | 47.23 | 15,359 | +0.31(+0.66%) |
Jul 21, 2017 | 47.38 | 48.16 | 45.83 | 46.92 | 33,319 | -0.78(-1.63%) |
Jul 20, 2017 | 48.16 | 48.55 | 46.92 | 47.69 | 15,519 | -0.16(-0.32%) |
Jul 19, 2017 | 46.45 | 48.01 | 45.67 | 47.85 | 21,640 | +1.09(+2.33%) |
Jul 18, 2017 | 48.01 | 48.16 | 44.90 | 46.76 | 42,248 | -0.93(-1.95%) |
Jul 17, 2017 | 43.50 | 48.16 | 42.88 | 47.69 | 43,818 | +4.19(+9.64%) |
Jul 14, 2017 | 42.88 | 44.12 | 42.10 | 43.50 | 45,226 | +0.31(+0.72%) |
Jul 13, 2017 | 45.05 | 45.52 | 42.72 | 43.19 | 27,105 | -1.86(-4.14%) |
Jul 12, 2017 | 45.21 | 46.61 | 41.95 | 45.05 | 33,054 | -0.16(-0.34%) |
Jul 11, 2017 | 42.72 | 45.67 | 38.53 | 45.21 | 56,050 | +2.33(+5.43%) |
Jul 10, 2017 | 45.36 | 45.81 | 39.15 | 42.88 | 55,488 | -1.86(-4.17%) |
Jul 07, 2017 | 43.81 | 50.65 | 41.95 | 44.74 | 164,322 | +0.78(+1.77%) |
Jul 06, 2017 | 40.24 | 45.36 | 38.53 | 43.97 | 51,963 | +4.82(+12.30%) |
Jul 05, 2017 | 36.98 | 39.77 | 36.35 | 39.15 | 35,744 | +2.02(+5.44%) |
Jul 03, 2017 | 37.29 | 37.75 | 36.35 | 37.13 | 11,018 | +0.00(+0.00%) |
Jun 30, 2017 | 37.44 | 38.06 | 36.20 | 37.13 | 13,118 | -0.16(-0.42%) |
Jun 29, 2017 | 38.06 | 38.84 | 35.89 | 37.29 | 32,652 | -0.62(-1.64%) |
Jun 28, 2017 | 36.35 | 38.37 | 35.89 | 37.91 | 29,821 | +1.55(+4.27%) |
Jun 27, 2017 | 35.89 | 36.35 | 34.64 | 36.35 | 23,205 | +0.00(+0.00%) |
Jun 26, 2017 | 35.27 | 36.51 | 32.62 | 36.35 | 54,272 | +0.62(+1.74%) |
Jun 23, 2017 | 33.71 | 35.73 | 33.25 | 35.73 | 40,996 | +2.18(+6.48%) |
Jun 22, 2017 | 32.96 | 33.71 | 32.62 | 33.56 | 15,763 | +0.47(+1.41%) |
Jun 21, 2017 | 32.62 | 33.40 | 32.31 | 33.09 | 18,052 | +0.62(+1.91%) |
Jun 20, 2017 | 32.62 | 32.62 | 31.38 | 32.47 | 13,994 | +0.47(+1.46%) |
Jun 19, 2017 | 31.07 | 32.47 | 30.45 | 32.00 | 15,969 | +0.78(+2.49%) |
Jun 16, 2017 | 31.85 | 31.85 | 30.92 | 31.23 | 8,221 | -0.62(-1.95%) |
Jun 15, 2017 | 32.78 | 32.78 | 31.07 | 31.85 | 21,138 | -0.78(-2.38%) |
Jun 14, 2017 | 30.61 | 33.25 | 30.61 | 32.62 | 43,036 | +1.71(+5.53%) |
Jun 13, 2017 | 29.36 | 32.47 | 28.90 | 30.92 | 42,291 | +2.18(+7.57%) |
Jun 12, 2017 | 29.05 | 29.83 | 27.96 | 28.74 | 30,540 | +0.47(+1.65%) |
Jun 09, 2017 | 28.74 | 28.90 | 27.50 | 28.27 | 18,997 | -0.31(-1.09%) |
Jun 08, 2017 | 30.92 | 30.92 | 27.50 | 28.59 | 43,429 | -2.18(-7.07%) |
Jun 07, 2017 | 30.61 | 31.07 | 30.29 | 30.76 | 23,460 | +0.31(+1.02%) |
Jun 06, 2017 | 31.54 | 31.69 | 30.29 | 30.45 | 19,168 | -1.24(-3.92%) |
Jun 05, 2017 | 32.62 | 32.91 | 30.61 | 31.69 | 30,179 | +0.00(+0.00%) |
Jun 02, 2017 | 32.31 | 33.07 | 29.83 | 31.69 | 39,521 | -0.47(-1.45%) |