Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.11 | 39.26 | 38.96 | 39.24 | 576,092 | +0.15(+0.39%) |
Aug 30, 2017 | 39.09 | 39.26 | 39.00 | 39.09 | 797,941 | -0.05(-0.12%) |
Aug 29, 2017 | 39.20 | 39.33 | 39.06 | 39.14 | 353,385 | -0.04(-0.10%) |
Aug 28, 2017 | 39.16 | 39.27 | 39.06 | 39.18 | 910,282 | +0.03(+0.08%) |
Aug 25, 2017 | 39.24 | 39.24 | 39.13 | 39.15 | 141,304 | -0.10(-0.25%) |
Aug 24, 2017 | 39.22 | 39.27 | 39.01 | 39.24 | 306,705 | +0.00(+0.00%) |
Aug 23, 2017 | 39.11 | 39.24 | 38.93 | 39.24 | 264,665 | +0.08(+0.19%) |
Aug 22, 2017 | 39.18 | 39.19 | 38.97 | 39.17 | 396,469 | +0.01(+0.02%) |
Aug 21, 2017 | 39.18 | 39.26 | 39.09 | 39.16 | 507,353 | +0.00(+0.00%) |
Aug 18, 2017 | 38.95 | 39.25 | 38.83 | 39.16 | 1,455,179 | +0.12(+0.31%) |
Aug 17, 2017 | 39.26 | 39.33 | 39.02 | 39.04 | 983,215 | -0.20(-0.52%) |
Aug 16, 2017 | 39.43 | 39.43 | 39.21 | 39.24 | 648,738 | -0.11(-0.29%) |
Aug 15, 2017 | 39.29 | 39.58 | 39.28 | 39.36 | 642,494 | +0.05(+0.14%) |
Aug 14, 2017 | 39.65 | 39.65 | 39.29 | 39.30 | 1,090,481 | -0.35(-0.88%) |
Aug 11, 2017 | 39.59 | 39.70 | 39.55 | 39.65 | 1,316,265 | +0.01(+0.02%) |
Aug 10, 2017 | 39.66 | 39.74 | 39.51 | 39.65 | 1,484,988 | -0.07(-0.17%) |
Aug 09, 2017 | 39.69 | 39.79 | 39.53 | 39.71 | 1,512,890 | -0.01(-0.02%) |
Aug 08, 2017 | 39.68 | 39.81 | 39.62 | 39.72 | 892,287 | +0.00(+0.00%) |
Aug 07, 2017 | 39.70 | 39.78 | 39.64 | 39.72 | 853,286 | -0.02(-0.04%) |
Aug 04, 2017 | 39.54 | 39.74 | 39.53 | 39.74 | 803,862 | +0.14(+0.34%) |
Aug 03, 2017 | 39.58 | 39.65 | 39.41 | 39.60 | 1,622,279 | +0.04(+0.10%) |
Aug 02, 2017 | 39.73 | 39.90 | 39.54 | 39.56 | 1,172,537 | -0.42(-1.06%) |
Aug 01, 2017 | 39.84 | 39.99 | 39.65 | 39.99 | 1,055,661 | +0.10(+0.25%) |
Jul 31, 2017 | 39.72 | 39.89 | 39.70 | 39.89 | 1,032,038 | +0.17(+0.42%) |
Jul 28, 2017 | 39.77 | 39.81 | 39.63 | 39.72 | 1,822,412 | -0.07(-0.17%) |
Jul 27, 2017 | 39.90 | 39.93 | 39.78 | 39.79 | 978,782 | -0.10(-0.25%) |
Jul 26, 2017 | 39.78 | 39.98 | 39.77 | 39.89 | 1,403,115 | +0.06(+0.15%) |
Jul 25, 2017 | 39.71 | 39.92 | 39.65 | 39.83 | 1,676,220 | +0.11(+0.29%) |
Jul 24, 2017 | 39.54 | 39.91 | 39.52 | 39.71 | 1,755,522 | +0.07(+0.17%) |
Jul 21, 2017 | 39.80 | 40.05 | 39.51 | 39.65 | 3,989,355 | +0.01(+0.02%) |
Jul 20, 2017 | 38.72 | 39.74 | 38.68 | 39.64 | 10,673,988 | +6.79(+20.66%) |
Jul 19, 2017 | 32.40 | 32.91 | 32.40 | 32.85 | 502,656 | +0.45(+1.38%) |
Jul 18, 2017 | 32.20 | 32.51 | 32.17 | 32.40 | 427,074 | +0.24(+0.75%) |
Jul 17, 2017 | 32.08 | 32.28 | 31.84 | 32.16 | 378,673 | +0.08(+0.24%) |
Jul 14, 2017 | 32.12 | 32.29 | 32.00 | 32.09 | 325,874 | +0.14(+0.43%) |
Jul 13, 2017 | 32.08 | 32.13 | 31.73 | 31.95 | 498,677 | -0.13(-0.40%) |
Jul 12, 2017 | 31.92 | 32.11 | 31.78 | 32.08 | 424,752 | +0.46(+1.46%) |
Jul 11, 2017 | 31.55 | 31.66 | 31.39 | 31.62 | 354,717 | +0.05(+0.17%) |
Jul 10, 2017 | 31.65 | 31.72 | 31.48 | 31.56 | 391,295 | -0.06(-0.19%) |
Jul 07, 2017 | 31.37 | 31.68 | 31.37 | 31.62 | 335,960 | +0.27(+0.87%) |
Jul 06, 2017 | 31.38 | 31.44 | 31.24 | 31.35 | 330,619 | -0.14(-0.43%) |
Jul 05, 2017 | 31.99 | 32.28 | 31.36 | 31.49 | 312,648 | -0.50(-1.56%) |
Jul 03, 2017 | 32.28 | 32.48 | 31.96 | 31.99 | 134,299 | -0.20(-0.64%) |
Jun 30, 2017 | 32.24 | 32.42 | 32.17 | 32.19 | 386,473 | -0.05(-0.14%) |
Jun 29, 2017 | 32.13 | 32.34 | 31.84 | 32.24 | 462,981 | -0.10(-0.30%) |
Jun 28, 2017 | 32.63 | 32.93 | 32.29 | 32.34 | 516,625 | -0.17(-0.51%) |
Jun 27, 2017 | 32.74 | 32.87 | 32.38 | 32.50 | 300,160 | -0.43(-1.31%) |
Jun 26, 2017 | 32.95 | 33.17 | 32.78 | 32.94 | 209,549 | -0.01(-0.02%) |
Jun 23, 2017 | 32.91 | 33.12 | 32.84 | 32.94 | 529,887 | +0.00(+0.00%) |
Jun 22, 2017 | 33.25 | 33.53 | 32.93 | 32.94 | 372,967 | -0.30(-0.89%) |
Jun 21, 2017 | 33.31 | 33.61 | 33.16 | 33.24 | 342,769 | -0.14(-0.43%) |
Jun 20, 2017 | 33.44 | 33.48 | 33.22 | 33.38 | 280,759 | +0.02(+0.05%) |
Jun 19, 2017 | 33.65 | 33.65 | 33.31 | 33.37 | 276,406 | -0.30(-0.88%) |
Jun 16, 2017 | 32.93 | 33.70 | 32.93 | 33.66 | 971,466 | +0.36(+1.09%) |
Jun 15, 2017 | 33.05 | 33.32 | 32.82 | 33.30 | 331,708 | +0.17(+0.50%) |
Jun 14, 2017 | 33.19 | 33.36 | 32.93 | 33.13 | 246,396 | +0.16(+0.48%) |
Jun 13, 2017 | 32.91 | 33.06 | 32.75 | 32.97 | 305,263 | +0.07(+0.21%) |
Jun 12, 2017 | 33.17 | 33.35 | 32.63 | 32.91 | 342,200 | -0.24(-0.73%) |
Jun 09, 2017 | 32.77 | 33.16 | 32.74 | 33.15 | 392,885 | +0.27(+0.83%) |
Jun 08, 2017 | 32.81 | 32.93 | 32.53 | 32.87 | 234,585 | +0.02(+0.05%) |
Jun 07, 2017 | 32.78 | 32.97 | 32.52 | 32.86 | 312,640 | +0.14(+0.42%) |
Jun 06, 2017 | 32.92 | 32.99 | 32.68 | 32.72 | 356,847 | -0.20(-0.60%) |
Jun 05, 2017 | 33.09 | 33.16 | 32.80 | 32.92 | 223,853 | -0.20(-0.62%) |
Jun 02, 2017 | 33.03 | 33.34 | 32.86 | 33.12 | 383,151 | +0.30(+0.92%) |