Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.68 | 39.79 | 39.54 | 39.74 | 187,003 | +0.52(+1.32%) |
Aug 30, 2017 | 39.24 | 39.37 | 39.20 | 39.23 | 98,973 | -0.14(-0.34%) |
Aug 29, 2017 | 39.17 | 39.36 | 39.12 | 39.36 | 120,273 | -0.25(-0.64%) |
Aug 28, 2017 | 39.77 | 39.85 | 39.58 | 39.62 | 109,614 | -0.09(-0.23%) |
Aug 25, 2017 | 39.79 | 39.96 | 39.67 | 39.71 | 137,651 | +0.27(+0.69%) |
Aug 24, 2017 | 39.53 | 39.68 | 39.44 | 39.44 | 140,214 | +0.47(+1.20%) |
Aug 23, 2017 | 38.94 | 39.09 | 38.87 | 38.97 | 231,114 | -0.21(-0.54%) |
Aug 22, 2017 | 39.09 | 39.30 | 39.06 | 39.19 | 229,329 | +0.21(+0.54%) |
Aug 21, 2017 | 39.07 | 39.08 | 38.93 | 38.98 | 179,695 | -0.09(-0.24%) |
Aug 18, 2017 | 39.08 | 39.23 | 38.99 | 39.07 | 245,576 | +0.13(+0.32%) |
Aug 17, 2017 | 39.37 | 39.41 | 38.93 | 38.94 | 199,609 | -0.53(-1.34%) |
Aug 16, 2017 | 39.63 | 39.67 | 39.45 | 39.47 | 175,311 | +0.26(+0.66%) |
Aug 15, 2017 | 39.27 | 39.30 | 39.15 | 39.21 | 226,475 | -0.23(-0.58%) |
Aug 14, 2017 | 39.50 | 39.66 | 39.41 | 39.44 | 201,556 | +0.45(+1.16%) |
Aug 11, 2017 | 39.01 | 39.14 | 38.85 | 38.98 | 270,841 | -0.63(-1.59%) |
Aug 10, 2017 | 40.39 | 40.48 | 39.56 | 39.61 | 303,004 | -0.82(-2.04%) |
Aug 09, 2017 | 40.15 | 40.45 | 40.10 | 40.44 | 230,712 | -0.58(-1.41%) |
Aug 08, 2017 | 41.05 | 41.20 | 40.96 | 41.02 | 297,029 | +0.11(+0.27%) |
Aug 07, 2017 | 40.97 | 41.04 | 40.82 | 40.91 | 532,791 | -0.06(-0.14%) |
Aug 04, 2017 | 41.02 | 40.80 | 40.97 | 185,154 | -0.02(-0.04%) | |
Aug 03, 2017 | 40.95 | 41.08 | 40.85 | 40.98 | 190,154 | -0.03(-0.08%) |
Aug 02, 2017 | 41.24 | 41.28 | 40.97 | 41.02 | 857,297 | -0.52(-1.25%) |
Aug 01, 2017 | 41.60 | 41.71 | 41.39 | 41.54 | 353,806 | +0.41(+1.00%) |
Jul 31, 2017 | 40.75 | 41.18 | 40.71 | 41.13 | 335,141 | +0.90(+2.23%) |
Jul 28, 2017 | 39.87 | 40.29 | 39.87 | 40.23 | 210,334 | +0.02(+0.04%) |
Jul 27, 2017 | 40.44 | 40.53 | 40.16 | 40.21 | 251,760 | -0.06(-0.15%) |
Jul 26, 2017 | 40.13 | 40.37 | 40.03 | 40.27 | 257,653 | +0.40(+1.01%) |
Jul 25, 2017 | 39.89 | 40.02 | 39.81 | 39.87 | 296,777 | +0.53(+1.35%) |
Jul 24, 2017 | 39.00 | 39.39 | 38.93 | 39.34 | 360,841 | -0.08(-0.21%) |
Jul 21, 2017 | 39.45 | 39.47 | 39.25 | 39.42 | 194,911 | +0.28(+0.71%) |
Jul 20, 2017 | 39.30 | 39.00 | 39.14 | 232,495 | +0.19(+0.50%) | |
Jul 19, 2017 | 38.78 | 39.00 | 38.75 | 38.95 | 181,233 | +0.29(+0.76%) |
Jul 18, 2017 | 38.47 | 38.69 | 38.42 | 38.66 | 291,986 | -0.23(-0.58%) |
Jul 17, 2017 | 38.93 | 38.93 | 38.76 | 38.88 | 263,308 | -0.16(-0.41%) |
Jul 14, 2017 | 38.74 | 39.13 | 38.65 | 39.04 | 224,472 | -0.12(-0.30%) |
Jul 13, 2017 | 38.97 | 39.18 | 38.92 | 39.16 | 242,885 | +0.47(+1.22%) |
Jul 12, 2017 | 38.43 | 38.73 | 38.35 | 38.69 | 312,668 | +0.68(+1.79%) |
Jul 11, 2017 | 38.28 | 38.36 | 37.87 | 38.01 | 365,894 | -1.02(-2.60%) |
Jul 10, 2017 | 38.77 | 39.10 | 38.73 | 39.03 | 192,822 | +0.33(+0.85%) |
Jul 07, 2017 | 38.47 | 38.80 | 38.46 | 38.70 | 296,155 | -0.04(-0.11%) |
Jul 06, 2017 | 38.65 | 38.99 | 38.51 | 38.74 | 388,926 | -0.13(-0.35%) |
Jul 05, 2017 | 38.72 | 38.90 | 38.57 | 38.88 | 441,535 | +0.00(+0.00%) |
Jul 03, 2017 | 38.75 | 39.04 | 38.72 | 38.88 | 346,636 | +0.24(+0.61%) |
Jun 30, 2017 | 38.93 | 38.95 | 38.35 | 38.64 | 1,190,544 | -0.13(-0.35%) |
Jun 29, 2017 | 39.31 | 39.35 | 38.61 | 38.77 | 557,634 | -0.40(-1.03%) |
Jun 28, 2017 | 38.89 | 39.27 | 38.87 | 39.18 | 551,366 | +0.51(+1.32%) |
Jun 27, 2017 | 38.46 | 38.74 | 38.35 | 38.67 | 433,667 | -0.19(-0.50%) |
Jun 26, 2017 | 38.98 | 39.16 | 38.82 | 38.86 | 265,975 | +0.44(+1.14%) |
Jun 23, 2017 | 38.30 | 38.51 | 38.17 | 38.42 | 343,823 | +0.36(+0.95%) |
Jun 22, 2017 | 37.96 | 38.25 | 37.89 | 38.06 | 331,233 | -0.11(-0.29%) |
Jun 21, 2017 | 38.40 | 38.41 | 38.12 | 38.17 | 253,066 | -0.24(-0.61%) |
Jun 20, 2017 | 38.77 | 38.77 | 38.35 | 38.40 | 211,299 | -0.48(-1.23%) |
Jun 19, 2017 | 38.83 | 38.93 | 38.75 | 38.88 | 285,021 | +0.22(+0.56%) |
Jun 16, 2017 | 38.27 | 38.70 | 38.17 | 38.67 | 533,579 | +0.52(+1.36%) |
Jun 15, 2017 | 37.54 | 38.18 | 37.51 | 38.14 | 377,200 | -0.07(-0.18%) |
Jun 14, 2017 | 38.25 | 38.26 | 37.97 | 38.21 | 392,927 | -0.08(-0.22%) |
Jun 13, 2017 | 38.40 | 38.40 | 38.17 | 38.30 | 291,713 | +0.08(+0.20%) |
Jun 12, 2017 | 38.18 | 38.29 | 37.97 | 38.22 | 370,122 | -0.18(-0.46%) |
Jun 09, 2017 | 38.07 | 38.47 | 38.07 | 38.40 | 478,154 | +0.22(+0.57%) |
Jun 08, 2017 | 38.01 | 38.30 | 37.97 | 38.18 | 354,851 | +0.08(+0.20%) |
Jun 07, 2017 | 37.99 | 38.14 | 37.86 | 38.10 | 306,109 | +0.30(+0.80%) |
Jun 06, 2017 | 37.77 | 37.83 | 37.65 | 37.80 | 431,967 | -0.24(-0.62%) |
Jun 05, 2017 | 38.40 | 38.41 | 38.00 | 38.04 | 1,008,658 | -0.29(-0.77%) |
Jun 02, 2017 | 38.28 | 38.46 | 38.13 | 38.33 | 511,691 | -0.07(-0.18%) |