Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.79 | 35.93 | 34.03 | 34.21 | 213,778 | -1.41(-3.96%) |
Aug 30, 2017 | 35.05 | 36.99 | 34.35 | 35.62 | 297,182 | +0.81(+2.33%) |
Aug 29, 2017 | 36.11 | 37.17 | 33.64 | 34.81 | 1,061,737 | -6.52(-15.77%) |
Aug 28, 2017 | 40.65 | 43.01 | 40.21 | 41.32 | 353,015 | +1.30(+3.26%) |
Aug 25, 2017 | 38.44 | 40.51 | 38.15 | 40.02 | 94,786 | +1.62(+4.22%) |
Aug 24, 2017 | 38.47 | 39.28 | 37.91 | 38.40 | 79,629 | +0.46(+1.21%) |
Aug 23, 2017 | 37.31 | 38.96 | 37.10 | 37.94 | 66,979 | +0.25(+0.65%) |
Aug 22, 2017 | 36.81 | 38.29 | 36.81 | 37.70 | 133,245 | +1.23(+3.38%) |
Aug 21, 2017 | 36.46 | 36.57 | 34.84 | 36.46 | 215,381 | +0.18(+0.49%) |
Aug 18, 2017 | 37.03 | 37.41 | 36.07 | 36.29 | 78,385 | -0.39(-1.06%) |
Aug 17, 2017 | 37.77 | 38.08 | 36.36 | 36.67 | 52,840 | -1.13(-2.98%) |
Aug 16, 2017 | 37.94 | 38.75 | 37.52 | 37.80 | 52,024 | +0.07(+0.19%) |
Aug 15, 2017 | 39.35 | 39.35 | 37.70 | 37.73 | 55,955 | -1.69(-4.29%) |
Aug 14, 2017 | 39.74 | 40.27 | 39.10 | 39.42 | 30,346 | -0.32(-0.80%) |
Aug 11, 2017 | 39.25 | 40.30 | 37.98 | 39.74 | 80,955 | +0.21(+0.53%) |
Aug 10, 2017 | 39.88 | 40.30 | 39.17 | 39.53 | 54,523 | -0.60(-1.49%) |
Aug 09, 2017 | 40.76 | 40.83 | 39.76 | 40.13 | 37,020 | -0.46(-1.13%) |
Aug 08, 2017 | 40.44 | 41.64 | 40.44 | 40.58 | 48,146 | +0.32(+0.79%) |
Aug 07, 2017 | 41.04 | 41.18 | 39.39 | 40.27 | 64,191 | -0.53(-1.30%) |
Aug 04, 2017 | 41.54 | 42.13 | 40.48 | 40.80 | 103,260 | -0.67(-1.61%) |
Aug 03, 2017 | 41.39 | 42.59 | 41.39 | 41.46 | 44,111 | -0.14(-0.34%) |
Aug 02, 2017 | 43.23 | 43.23 | 41.36 | 41.61 | 66,546 | -1.51(-3.51%) |
Aug 01, 2017 | 43.12 | 43.79 | 42.24 | 43.12 | 50,238 | +0.00(+0.00%) |
Jul 31, 2017 | 43.23 | 43.30 | 42.63 | 43.12 | 46,140 | -0.14(-0.33%) |
Jul 28, 2017 | 43.72 | 43.86 | 42.87 | 43.26 | 28,643 | -0.78(-1.76%) |
Jul 27, 2017 | 43.68 | 44.14 | 42.87 | 44.04 | 35,955 | +0.35(+0.81%) |
Jul 26, 2017 | 44.21 | 44.46 | 43.12 | 43.68 | 66,212 | -0.39(-0.88%) |
Jul 25, 2017 | 43.65 | 44.95 | 43.23 | 44.07 | 33,895 | +0.56(+1.30%) |
Jul 24, 2017 | 43.79 | 43.86 | 42.98 | 43.51 | 50,305 | -0.60(-1.36%) |
Jul 21, 2017 | 44.07 | 44.60 | 43.51 | 44.11 | 51,710 | +0.21(+0.48%) |
Jul 20, 2017 | 44.04 | 44.74 | 43.51 | 43.90 | 70,973 | +0.04(+0.08%) |
Jul 19, 2017 | 43.16 | 44.14 | 43.16 | 43.86 | 53,957 | +0.63(+1.47%) |
Jul 18, 2017 | 42.63 | 43.51 | 41.92 | 43.23 | 126,281 | +0.60(+1.40%) |
Jul 17, 2017 | 42.98 | 43.58 | 42.17 | 42.63 | 99,334 | -0.39(-0.90%) |
Jul 14, 2017 | 42.87 | 43.83 | 42.65 | 43.01 | 49,362 | +0.39(+0.91%) |
Jul 13, 2017 | 42.77 | 44.04 | 42.38 | 42.63 | 67,061 | -0.28(-0.66%) |
Jul 12, 2017 | 42.94 | 43.90 | 42.35 | 42.91 | 66,643 | +0.18(+0.41%) |
Jul 11, 2017 | 43.54 | 44.53 | 42.38 | 42.73 | 132,628 | -0.74(-1.70%) |
Jul 10, 2017 | 43.83 | 44.18 | 42.49 | 43.47 | 99,974 | -0.56(-1.28%) |
Jul 07, 2017 | 42.94 | 44.07 | 42.87 | 44.04 | 38,101 | +0.95(+2.21%) |
Jul 06, 2017 | 44.39 | 44.55 | 42.87 | 43.09 | 94,009 | -1.62(-3.62%) |
Jul 05, 2017 | 43.47 | 44.99 | 42.87 | 44.71 | 92,198 | +1.16(+2.67%) |
Jul 03, 2017 | 43.30 | 44.14 | 43.14 | 43.54 | 51,157 | +0.25(+0.57%) |
Jun 30, 2017 | 44.04 | 44.74 | 43.23 | 43.30 | 76,095 | -0.85(-1.92%) |
Jun 29, 2017 | 42.98 | 44.21 | 42.98 | 44.14 | 70,402 | +0.81(+1.87%) |
Jun 28, 2017 | 42.17 | 43.51 | 42.17 | 43.33 | 74,979 | +1.16(+2.76%) |
Jun 27, 2017 | 43.16 | 43.61 | 41.85 | 42.17 | 126,343 | -0.99(-2.29%) |
Jun 26, 2017 | 42.17 | 44.71 | 42.17 | 43.16 | 148,252 | +0.99(+2.34%) |
Jun 23, 2017 | 41.68 | 42.66 | 41.18 | 42.17 | 499,962 | +0.46(+1.10%) |
Jun 22, 2017 | 43.16 | 43.44 | 41.52 | 41.71 | 132,825 | -1.48(-3.43%) |
Jun 21, 2017 | 45.27 | 45.52 | 43.01 | 43.19 | 141,956 | -2.08(-4.59%) |
Jun 20, 2017 | 44.71 | 45.97 | 44.71 | 45.27 | 88,469 | +0.56(+1.26%) |
Jun 19, 2017 | 45.59 | 45.59 | 44.11 | 44.71 | 88,871 | -0.88(-1.93%) |
Jun 16, 2017 | 46.40 | 46.68 | 45.20 | 45.59 | 236,851 | -0.81(-1.75%) |
Jun 15, 2017 | 45.73 | 47.52 | 45.73 | 46.40 | 82,162 | +0.11(+0.23%) |
Jun 14, 2017 | 47.67 | 47.88 | 45.16 | 46.29 | 82,849 | -1.30(-2.74%) |
Jun 13, 2017 | 47.17 | 48.30 | 46.96 | 47.59 | 76,816 | +0.21(+0.45%) |
Jun 12, 2017 | 47.56 | 48.23 | 47.17 | 47.38 | 75,432 | -0.07(-0.15%) |
Jun 09, 2017 | 46.47 | 47.56 | 46.04 | 47.45 | 99,098 | +0.95(+2.05%) |
Jun 08, 2017 | 45.30 | 47.07 | 45.25 | 46.50 | 136,879 | +0.92(+2.01%) |
Jun 07, 2017 | 45.41 | 46.12 | 45.09 | 45.59 | 44,534 | -0.11(-0.23%) |
Jun 06, 2017 | 46.33 | 46.71 | 44.99 | 45.69 | 89,509 | -0.78(-1.67%) |
Jun 05, 2017 | 46.36 | 47.21 | 45.94 | 46.47 | 63,311 | +0.25(+0.53%) |
Jun 02, 2017 | 47.00 | 47.21 | 45.74 | 46.22 | 75,090 | -0.39(-0.83%) |