Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.52 | 45.60 | 44.54 | 44.92 | 496,622 | -0.86(-1.88%) |
Aug 30, 2017 | 45.08 | 45.93 | 44.87 | 45.78 | 538,630 | +0.53(+1.17%) |
Aug 29, 2017 | 44.32 | 45.34 | 44.31 | 45.25 | 348,465 | +0.56(+1.25%) |
Aug 28, 2017 | 43.81 | 44.71 | 43.72 | 44.69 | 369,060 | +0.97(+2.22%) |
Aug 25, 2017 | 44.12 | 43.51 | 43.72 | 304,500 | +0.39(+0.90%) | |
Aug 24, 2017 | 43.27 | 44.28 | 43.04 | 43.33 | 657,630 | -1.18(-2.65%) |
Aug 23, 2017 | 43.70 | 44.70 | 43.03 | 44.51 | 608,416 | -0.08(-0.18%) |
Aug 22, 2017 | 43.76 | 44.73 | 43.53 | 44.59 | 414,389 | +0.87(+1.99%) |
Aug 21, 2017 | 42.70 | 44.63 | 42.65 | 43.72 | 556,577 | +1.04(+2.44%) |
Aug 18, 2017 | 42.59 | 42.82 | 42.04 | 42.68 | 384,321 | +0.49(+1.16%) |
Aug 17, 2017 | 42.05 | 42.42 | 41.87 | 42.19 | 300,463 | +0.00(+0.00%) |
Aug 16, 2017 | 42.10 | 42.84 | 41.81 | 42.19 | 383,345 | +0.29(+0.69%) |
Aug 15, 2017 | 42.36 | 42.44 | 41.66 | 41.90 | 289,474 | -0.26(-0.62%) |
Aug 14, 2017 | 40.99 | 42.16 | 40.96 | 42.16 | 695,549 | +1.36(+3.33%) |
Aug 11, 2017 | 40.36 | 40.97 | 39.50 | 40.80 | 1,069,578 | +0.25(+0.62%) |
Aug 10, 2017 | 40.88 | 41.86 | 40.47 | 40.55 | 503,492 | -0.92(-2.22%) |
Aug 09, 2017 | 41.00 | 42.48 | 38.03 | 41.47 | 1,826,175 | +1.96(+4.96%) |
Aug 08, 2017 | 39.00 | 40.01 | 38.72 | 39.51 | 680,376 | +0.29(+0.74%) |
Aug 07, 2017 | 38.80 | 39.58 | 38.51 | 39.22 | 287,905 | +0.43(+1.11%) |
Aug 04, 2017 | 38.74 | 39.04 | 38.06 | 38.79 | 278,911 | +0.16(+0.41%) |
Aug 03, 2017 | 37.25 | 39.32 | 37.25 | 38.63 | 406,500 | +1.30(+3.48%) |
Aug 02, 2017 | 39.14 | 39.22 | 37.16 | 37.33 | 525,967 | -1.41(-3.64%) |
Aug 01, 2017 | 38.16 | 38.89 | 37.89 | 38.74 | 565,291 | +0.71(+1.87%) |
Jul 31, 2017 | 38.10 | 38.16 | 37.86 | 38.03 | 147,502 | +0.16(+0.42%) |
Jul 28, 2017 | 37.17 | 37.94 | 36.52 | 37.87 | 166,387 | +0.58(+1.56%) |
Jul 27, 2017 | 37.65 | 38.24 | 36.78 | 37.29 | 450,558 | -0.22(-0.59%) |
Jul 26, 2017 | 37.34 | 37.58 | 36.88 | 37.51 | 269,350 | +0.32(+0.86%) |
Jul 25, 2017 | 37.55 | 37.69 | 36.73 | 37.19 | 389,029 | -0.57(-1.51%) |
Jul 24, 2017 | 37.94 | 37.98 | 37.41 | 37.76 | 157,313 | -0.14(-0.37%) |
Jul 21, 2017 | 38.07 | 38.37 | 37.66 | 37.90 | 108,495 | +0.01(+0.03%) |
Jul 20, 2017 | 38.32 | 37.67 | 37.89 | 88,802 | -0.12(-0.32%) | |
Jul 19, 2017 | 37.76 | 38.24 | 37.19 | 38.01 | 130,390 | +0.30(+0.80%) |
Jul 18, 2017 | 37.13 | 37.82 | 37.07 | 37.71 | 118,388 | +0.45(+1.21%) |
Jul 17, 2017 | 36.95 | 37.38 | 36.66 | 37.26 | 390,564 | +0.30(+0.81%) |
Jul 14, 2017 | 37.08 | 37.31 | 36.94 | 36.96 | 183,314 | -0.11(-0.30%) |
Jul 13, 2017 | 37.68 | 37.88 | 36.79 | 37.07 | 255,755 | -0.46(-1.23%) |
Jul 12, 2017 | 37.49 | 38.20 | 37.21 | 37.53 | 373,986 | +0.26(+0.70%) |
Jul 11, 2017 | 36.97 | 37.32 | 36.68 | 37.27 | 132,041 | +0.29(+0.78%) |
Jul 10, 2017 | 37.27 | 37.67 | 36.75 | 36.98 | 178,992 | -0.18(-0.48%) |
Jul 07, 2017 | 36.60 | 37.33 | 36.48 | 37.16 | 148,303 | +0.75(+2.06%) |
Jul 06, 2017 | 36.73 | 36.77 | 35.71 | 36.41 | 146,142 | -0.45(-1.22%) |
Jul 05, 2017 | 36.65 | 36.94 | 36.00 | 36.86 | 225,980 | +0.11(+0.30%) |
Jul 03, 2017 | 37.75 | 37.75 | 36.47 | 36.75 | 91,547 | -0.88(-2.34%) |
Jun 30, 2017 | 37.75 | 37.85 | 37.51 | 37.63 | 220,532 | -0.02(-0.05%) |
Jun 29, 2017 | 37.75 | 37.76 | 36.91 | 37.65 | 337,439 | -0.09(-0.24%) |
Jun 28, 2017 | 37.07 | 37.90 | 36.71 | 37.74 | 228,153 | +0.68(+1.83%) |
Jun 27, 2017 | 37.36 | 37.44 | 36.51 | 37.06 | 508,955 | -0.29(-0.78%) |
Jun 26, 2017 | 38.43 | 38.53 | 37.17 | 37.35 | 452,922 | -0.71(-1.87%) |
Jun 23, 2017 | 38.10 | 38.06 | 1,389,842 | +0.67(+1.79%) | ||
Jun 22, 2017 | 37.92 | 37.92 | 37.30 | 37.39 | 214,674 | -0.36(-0.95%) |
Jun 21, 2017 | 37.45 | 37.85 | 37.09 | 37.75 | 205,463 | +0.46(+1.23%) |
Jun 20, 2017 | 36.96 | 37.45 | 36.62 | 37.29 | 394,673 | +0.10(+0.27%) |
Jun 19, 2017 | 36.64 | 37.85 | 36.64 | 37.19 | 381,183 | +0.73(+2.00%) |
Jun 16, 2017 | 35.38 | 36.52 | 34.98 | 36.46 | 536,751 | +0.91(+2.56%) |
Jun 15, 2017 | 35.34 | 35.66 | 34.82 | 35.55 | 232,467 | -0.09(-0.25%) |
Jun 14, 2017 | 36.37 | 36.42 | 35.52 | 35.64 | 347,604 | -0.57(-1.57%) |
Jun 13, 2017 | 35.56 | 36.45 | 35.55 | 36.21 | 432,993 | +0.73(+2.06%) |
Jun 12, 2017 | 35.36 | 35.60 | 33.91 | 35.48 | 500,491 | +0.15(+0.42%) |
Jun 09, 2017 | 35.99 | 35.99 | 34.91 | 35.33 | 399,772 | -0.55(-1.53%) |
Jun 08, 2017 | 35.81 | 35.96 | 35.20 | 35.88 | 217,551 | +0.26(+0.73%) |
Jun 07, 2017 | 35.12 | 35.99 | 35.04 | 35.62 | 428,301 | +0.52(+1.48%) |
Jun 06, 2017 | 35.00 | 35.27 | 34.69 | 35.10 | 504,534 | -0.05(-0.14%) |
Jun 05, 2017 | 33.94 | 35.91 | 33.93 | 35.15 | 921,988 | +1.33(+3.93%) |
Jun 02, 2017 | 33.53 | 34.30 | 33.31 | 33.82 | 405,208 | +0.39(+1.17%) |