Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.67 | 38.98 | 38.09 | 38.60 | 985,295 | -0.02(-0.05%) |
Aug 30, 2017 | 38.79 | 39.19 | 38.53 | 38.62 | 779,463 | -0.06(-0.16%) |
Aug 29, 2017 | 38.46 | 39.05 | 38.26 | 38.68 | 646,278 | -0.30(-0.76%) |
Aug 28, 2017 | 38.63 | 39.31 | 38.63 | 38.98 | 882,238 | +0.44(+1.15%) |
Aug 25, 2017 | 37.80 | 38.71 | 37.52 | 38.53 | 605,838 | +0.43(+1.12%) |
Aug 24, 2017 | 38.32 | 38.57 | 37.77 | 38.10 | 911,220 | +0.17(+0.44%) |
Aug 23, 2017 | 38.25 | 38.44 | 37.82 | 37.94 | 858,613 | -0.53(-1.38%) |
Aug 22, 2017 | 38.14 | 38.57 | 37.79 | 38.47 | 576,856 | +0.55(+1.45%) |
Aug 21, 2017 | 37.90 | 38.14 | 37.59 | 37.92 | 653,159 | -0.03(-0.09%) |
Aug 18, 2017 | 37.59 | 38.12 | 37.32 | 37.96 | 1,271,519 | +0.09(+0.23%) |
Aug 17, 2017 | 39.15 | 39.22 | 37.83 | 37.87 | 1,087,344 | -1.37(-3.49%) |
Aug 16, 2017 | 39.57 | 39.86 | 39.23 | 39.24 | 779,752 | -0.21(-0.53%) |
Aug 15, 2017 | 39.92 | 39.92 | 39.25 | 39.45 | 496,326 | -0.34(-0.85%) |
Aug 14, 2017 | 39.67 | 40.25 | 39.51 | 39.79 | 701,536 | +0.38(+0.97%) |
Aug 11, 2017 | 38.74 | 39.84 | 38.27 | 39.40 | 683,791 | +0.34(+0.87%) |
Aug 10, 2017 | 39.54 | 39.83 | 38.98 | 39.06 | 549,636 | -0.73(-1.84%) |
Aug 09, 2017 | 39.50 | 39.95 | 39.06 | 39.80 | 820,627 | -0.10(-0.26%) |
Aug 08, 2017 | 40.19 | 40.40 | 39.76 | 39.90 | 748,616 | -0.19(-0.48%) |
Aug 07, 2017 | 40.36 | 40.82 | 40.06 | 40.09 | 943,750 | -0.35(-0.86%) |
Aug 04, 2017 | 40.07 | 40.53 | 39.74 | 40.44 | 1,123,530 | +0.46(+1.16%) |
Aug 03, 2017 | 40.05 | 40.26 | 39.86 | 39.98 | 651,047 | -0.07(-0.17%) |
Aug 02, 2017 | 40.00 | 40.15 | 39.66 | 40.05 | 1,346,956 | -0.02(-0.04%) |
Aug 01, 2017 | 40.36 | 40.51 | 39.70 | 40.07 | 2,192,505 | -0.29(-0.71%) |
Jul 31, 2017 | 41.96 | 42.04 | 40.16 | 40.35 | 2,344,667 | -1.10(-2.65%) |
Jul 28, 2017 | 38.16 | 41.45 | 37.78 | 41.45 | 4,558,624 | +6.03(+17.04%) |
Jul 27, 2017 | 34.42 | 35.44 | 34.27 | 35.42 | 1,380,436 | +0.77(+2.21%) |
Jul 26, 2017 | 35.03 | 35.09 | 34.62 | 34.65 | 741,842 | -0.45(-1.29%) |
Jul 25, 2017 | 34.84 | 35.66 | 34.76 | 35.10 | 876,139 | +0.49(+1.41%) |
Jul 24, 2017 | 34.62 | 34.82 | 34.36 | 34.62 | 914,762 | -0.07(-0.20%) |
Jul 21, 2017 | 34.90 | 35.00 | 34.37 | 34.69 | 469,200 | +0.22(+0.63%) |
Jul 20, 2017 | 34.88 | 34.88 | 34.31 | 34.47 | 622,710 | -0.40(-1.15%) |
Jul 19, 2017 | 34.00 | 35.39 | 34.00 | 34.87 | 871,793 | +1.03(+3.04%) |
Jul 18, 2017 | 33.26 | 33.94 | 33.23 | 33.84 | 1,216,802 | +0.58(+1.76%) |
Jul 17, 2017 | 32.92 | 33.43 | 32.87 | 33.26 | 679,697 | +0.34(+1.03%) |
Jul 14, 2017 | 33.46 | 33.46 | 32.91 | 32.92 | 522,135 | -0.40(-1.20%) |
Jul 13, 2017 | 33.12 | 33.44 | 32.99 | 33.32 | 459,021 | +0.27(+0.82%) |
Jul 12, 2017 | 33.32 | 33.70 | 33.02 | 33.05 | 1,454,090 | -0.05(-0.16%) |
Jul 11, 2017 | 33.08 | 33.21 | 32.82 | 33.10 | 1,471,185 | +0.22(+0.66%) |
Jul 10, 2017 | 33.02 | 33.22 | 32.38 | 32.88 | 719,064 | -0.11(-0.34%) |
Jul 07, 2017 | 32.95 | 33.31 | 32.56 | 32.99 | 1,277,619 | +0.08(+0.24%) |
Jul 06, 2017 | 33.55 | 33.70 | 32.77 | 32.92 | 1,245,942 | -0.75(-2.23%) |
Jul 05, 2017 | 33.99 | 34.13 | 33.53 | 33.67 | 873,279 | -0.30(-0.87%) |
Jul 03, 2017 | 33.95 | 34.39 | 33.86 | 33.96 | 437,161 | +0.04(+0.13%) |
Jun 30, 2017 | 34.03 | 34.12 | 33.74 | 33.92 | 836,143 | -0.11(-0.33%) |
Jun 29, 2017 | 35.00 | 35.01 | 33.40 | 34.03 | 1,188,267 | -0.95(-2.72%) |
Jun 28, 2017 | 34.17 | 35.10 | 34.01 | 34.98 | 1,349,663 | +0.83(+2.43%) |
Jun 27, 2017 | 33.79 | 34.47 | 33.79 | 34.15 | 707,740 | +0.36(+1.06%) |
Jun 26, 2017 | 33.62 | 33.87 | 33.49 | 33.80 | 689,821 | +0.23(+0.68%) |
Jun 23, 2017 | 33.58 | 33.92 | 33.31 | 33.57 | 1,156,658 | -0.06(-0.19%) |
Jun 22, 2017 | 33.37 | 33.84 | 33.13 | 33.63 | 695,380 | -0.05(-0.16%) |
Jun 21, 2017 | 33.43 | 33.89 | 33.13 | 33.69 | 892,656 | +0.20(+0.60%) |
Jun 20, 2017 | 34.17 | 34.17 | 33.42 | 33.48 | 502,861 | -0.77(-2.24%) |
Jun 19, 2017 | 34.54 | 34.54 | 33.80 | 34.25 | 508,021 | -0.10(-0.28%) |
Jun 16, 2017 | 33.62 | 34.36 | 33.40 | 34.35 | 1,044,780 | +0.47(+1.39%) |
Jun 15, 2017 | 33.91 | 34.29 | 33.70 | 33.88 | 412,285 | -0.29(-0.84%) |
Jun 14, 2017 | 34.41 | 34.41 | 33.77 | 34.16 | 506,144 | -0.29(-0.83%) |
Jun 13, 2017 | 34.89 | 34.94 | 34.15 | 34.45 | 597,314 | -0.31(-0.90%) |
Jun 12, 2017 | 34.52 | 34.98 | 34.27 | 34.77 | 959,527 | +0.36(+1.04%) |
Jun 09, 2017 | 34.59 | 34.77 | 34.23 | 34.41 | 686,485 | -0.03(-0.10%) |
Jun 08, 2017 | 34.81 | 35.14 | 34.36 | 34.44 | 1,080,284 | -0.08(-0.23%) |
Jun 07, 2017 | 33.45 | 34.63 | 33.35 | 34.52 | 1,258,453 | +1.05(+3.15%) |
Jun 06, 2017 | 33.62 | 33.90 | 33.21 | 33.47 | 510,410 | -0.44(-1.28%) |
Jun 05, 2017 | 34.19 | 34.19 | 33.41 | 33.90 | 823,402 | -0.21(-0.61%) |
Jun 02, 2017 | 33.13 | 34.41 | 32.72 | 34.11 | 1,373,148 | +0.91(+2.73%) |