Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.53 | 39.30 | 38.45 | 39.28 | 1,186,446 | +0.91(+2.37%) |
Aug 30, 2017 | 38.50 | 38.63 | 38.27 | 38.37 | 761,091 | -0.17(-0.45%) |
Aug 29, 2017 | 38.00 | 38.64 | 37.97 | 38.54 | 891,147 | +0.30(+0.79%) |
Aug 28, 2017 | 38.24 | 38.35 | 38.05 | 38.24 | 1,194,014 | +0.05(+0.14%) |
Aug 25, 2017 | 38.14 | 38.43 | 37.98 | 38.18 | 618,096 | +0.28(+0.73%) |
Aug 24, 2017 | 38.05 | 38.05 | 37.74 | 37.91 | 673,150 | +0.02(+0.05%) |
Aug 23, 2017 | 37.88 | 38.15 | 37.67 | 37.89 | 840,524 | -0.11(-0.30%) |
Aug 22, 2017 | 37.65 | 38.32 | 37.61 | 38.00 | 770,102 | +0.44(+1.17%) |
Aug 21, 2017 | 37.38 | 37.67 | 37.19 | 37.56 | 719,493 | +0.20(+0.53%) |
Aug 18, 2017 | 37.15 | 37.71 | 37.01 | 37.36 | 922,558 | +0.08(+0.21%) |
Aug 17, 2017 | 37.69 | 37.93 | 37.28 | 37.29 | 847,918 | -0.52(-1.37%) |
Aug 16, 2017 | 38.00 | 38.15 | 37.73 | 37.80 | 888,493 | -0.03(-0.09%) |
Aug 15, 2017 | 38.06 | 38.27 | 37.73 | 37.84 | 711,639 | -0.09(-0.23%) |
Aug 14, 2017 | 37.79 | 38.18 | 37.52 | 37.92 | 658,667 | +0.49(+1.31%) |
Aug 11, 2017 | 37.33 | 37.80 | 37.32 | 37.43 | 572,001 | -0.01(-0.02%) |
Aug 10, 2017 | 37.78 | 37.93 | 37.37 | 37.44 | 1,370,782 | -0.44(-1.16%) |
Aug 09, 2017 | 37.96 | 38.19 | 37.71 | 37.88 | 1,458,771 | -0.27(-0.70%) |
Aug 08, 2017 | 37.85 | 38.60 | 37.73 | 38.15 | 1,669,730 | +0.32(+0.84%) |
Aug 07, 2017 | 38.06 | 38.34 | 37.79 | 37.83 | 1,038,121 | -0.30(-0.79%) |
Aug 04, 2017 | 38.49 | 38.65 | 37.89 | 38.13 | 1,321,448 | -0.23(-0.61%) |
Aug 03, 2017 | 38.31 | 38.73 | 38.15 | 38.36 | 1,482,126 | -0.02(-0.05%) |
Aug 02, 2017 | 38.89 | 39.19 | 38.01 | 38.38 | 1,468,097 | -0.53(-1.35%) |
Aug 01, 2017 | 39.04 | 39.32 | 38.68 | 38.91 | 1,643,535 | -0.11(-0.29%) |
Jul 31, 2017 | 38.81 | 39.15 | 38.53 | 39.02 | 1,244,206 | +0.37(+0.96%) |
Jul 28, 2017 | 37.77 | 38.95 | 37.77 | 38.65 | 1,356,123 | +0.86(+2.28%) |
Jul 27, 2017 | 38.13 | 38.25 | 37.51 | 37.79 | 1,974,580 | -0.36(-0.95%) |
Jul 26, 2017 | 40.33 | 40.83 | 38.10 | 38.15 | 2,910,937 | -3.07(-7.45%) |
Jul 25, 2017 | 41.03 | 41.24 | 40.53 | 41.22 | 1,645,362 | +0.54(+1.34%) |
Jul 24, 2017 | 41.80 | 41.95 | 40.38 | 40.67 | 1,756,981 | -1.08(-2.58%) |
Jul 21, 2017 | 41.88 | 42.21 | 41.67 | 41.75 | 655,230 | -0.21(-0.49%) |
Jul 20, 2017 | 41.77 | 42.07 | 41.61 | 41.96 | 662,488 | +0.18(+0.43%) |
Jul 19, 2017 | 41.73 | 41.97 | 41.55 | 41.78 | 640,912 | +0.10(+0.25%) |
Jul 18, 2017 | 41.73 | 42.12 | 41.29 | 41.67 | 1,003,684 | -0.23(-0.56%) |
Jul 17, 2017 | 42.20 | 42.26 | 41.89 | 41.91 | 748,916 | -0.39(-0.92%) |
Jul 14, 2017 | 42.20 | 42.44 | 42.05 | 42.30 | 692,073 | +0.09(+0.20%) |
Jul 13, 2017 | 42.48 | 42.48 | 42.03 | 42.21 | 700,879 | -0.18(-0.43%) |
Jul 12, 2017 | 42.10 | 42.50 | 42.05 | 42.39 | 673,520 | +0.65(+1.55%) |
Jul 11, 2017 | 42.58 | 42.58 | 41.67 | 41.74 | 834,843 | -0.84(-1.98%) |
Jul 10, 2017 | 42.24 | 42.74 | 41.89 | 42.59 | 1,010,899 | +0.19(+0.45%) |
Jul 07, 2017 | 41.60 | 42.68 | 41.53 | 42.40 | 1,164,614 | +1.03(+2.50%) |
Jul 06, 2017 | 41.67 | 41.90 | 41.35 | 41.36 | 1,215,214 | -0.68(-1.62%) |
Jul 05, 2017 | 41.90 | 42.27 | 41.78 | 42.05 | 934,801 | +0.04(+0.10%) |
Jul 03, 2017 | 41.56 | 42.30 | 41.44 | 42.00 | 412,717 | +0.67(+1.63%) |
Jun 30, 2017 | 41.33 | 41.58 | 41.13 | 41.33 | 845,350 | +0.14(+0.34%) |
Jun 29, 2017 | 41.71 | 41.73 | 40.64 | 41.19 | 852,408 | -0.30(-0.73%) |
Jun 28, 2017 | 41.22 | 41.66 | 40.81 | 41.49 | 1,319,245 | +0.51(+1.24%) |
Jun 27, 2017 | 41.11 | 41.28 | 40.80 | 40.98 | 677,540 | -0.14(-0.34%) |
Jun 26, 2017 | 41.08 | 41.24 | 40.92 | 41.12 | 698,470 | +0.20(+0.48%) |
Jun 23, 2017 | 41.00 | 41.11 | 40.73 | 40.92 | 1,335,107 | +0.03(+0.06%) |
Jun 22, 2017 | 41.10 | 41.10 | 40.52 | 40.90 | 1,147,179 | -0.17(-0.42%) |
Jun 21, 2017 | 41.85 | 41.91 | 40.92 | 41.07 | 933,064 | -0.63(-1.51%) |
Jun 20, 2017 | 42.11 | 42.23 | 41.65 | 41.70 | 695,248 | -0.54(-1.29%) |
Jun 19, 2017 | 41.26 | 42.28 | 41.16 | 42.24 | 860,994 | +1.07(+2.60%) |
Jun 16, 2017 | 41.46 | 41.67 | 41.07 | 41.17 | 2,242,607 | -0.29(-0.71%) |
Jun 15, 2017 | 40.95 | 41.53 | 40.71 | 41.47 | 916,668 | +0.20(+0.48%) |
Jun 14, 2017 | 40.23 | 41.37 | 40.05 | 41.27 | 1,161,750 | +0.87(+2.16%) |
Jun 13, 2017 | 40.54 | 41.02 | 40.26 | 40.40 | 919,195 | -0.14(-0.34%) |
Jun 12, 2017 | 40.79 | 41.02 | 40.27 | 40.54 | 901,610 | -0.21(-0.51%) |
Jun 09, 2017 | 40.29 | 40.87 | 40.10 | 40.74 | 632,725 | +0.51(+1.26%) |
Jun 08, 2017 | 40.68 | 39.69 | 40.23 | 1,038,229 | +0.53(+1.35%) | |
Jun 07, 2017 | 40.04 | 40.20 | 39.59 | 39.70 | 789,962 | -0.22(-0.54%) |
Jun 06, 2017 | 39.86 | 40.16 | 39.59 | 39.92 | 709,924 | -0.19(-0.47%) |
Jun 05, 2017 | 40.88 | 40.99 | 40.09 | 40.11 | 898,169 | -0.72(-1.75%) |
Jun 02, 2017 | 40.83 | 41.13 | 40.39 | 40.82 | 1,259,004 | -0.11(-0.27%) |