Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.83 | 34.01 | 33.44 | 33.91 | 1,096,916 | +0.27(+0.80%) |
Aug 30, 2017 | 33.34 | 33.66 | 32.96 | 33.64 | 950,418 | +0.27(+0.80%) |
Aug 29, 2017 | 32.84 | 33.42 | 32.82 | 33.37 | 952,786 | +0.22(+0.68%) |
Aug 28, 2017 | 33.18 | 33.41 | 32.68 | 33.15 | 1,084,779 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.45 | 32.91 | 33.16 | 1,045,406 | +0.33(+1.00%) |
Aug 24, 2017 | 33.32 | 33.43 | 32.72 | 32.83 | 857,862 | -0.44(-1.32%) |
Aug 23, 2017 | 33.21 | 33.52 | 33.16 | 33.27 | 1,151,733 | -0.16(-0.49%) |
Aug 22, 2017 | 32.61 | 33.48 | 32.58 | 33.43 | 1,632,699 | +0.99(+3.06%) |
Aug 21, 2017 | 32.85 | 32.85 | 32.38 | 32.44 | 1,107,766 | -0.47(-1.42%) |
Aug 18, 2017 | 33.05 | 33.27 | 32.90 | 32.91 | 1,601,699 | -0.23(-0.70%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.13 | 33.14 | 934,347 | -0.89(-2.61%) |
Aug 16, 2017 | 34.16 | 34.51 | 33.98 | 34.03 | 1,331,500 | -0.02(-0.05%) |
Aug 15, 2017 | 34.28 | 34.50 | 33.91 | 34.04 | 2,619,758 | -0.03(-0.10%) |
Aug 14, 2017 | 33.86 | 34.12 | 33.65 | 34.08 | 1,646,426 | +0.56(+1.67%) |
Aug 11, 2017 | 33.03 | 33.59 | 33.03 | 33.52 | 1,210,735 | +0.16(+0.49%) |
Aug 10, 2017 | 33.56 | 33.79 | 33.17 | 33.35 | 2,393,754 | -0.41(-1.23%) |
Aug 09, 2017 | 34.26 | 34.39 | 33.62 | 33.77 | 1,659,771 | -0.62(-1.81%) |
Aug 08, 2017 | 34.90 | 35.11 | 34.36 | 34.39 | 1,460,272 | -0.61(-1.75%) |
Aug 07, 2017 | 35.49 | 35.54 | 34.87 | 35.00 | 2,366,819 | -0.55(-1.55%) |
Aug 04, 2017 | 35.66 | 35.86 | 35.31 | 35.55 | 1,391,166 | -0.03(-0.07%) |
Aug 03, 2017 | 36.10 | 36.19 | 35.43 | 35.58 | 2,351,961 | -0.60(-1.67%) |
Aug 02, 2017 | 35.71 | 36.31 | 35.60 | 36.19 | 1,835,704 | +0.28(+0.79%) |
Aug 01, 2017 | 35.50 | 35.95 | 35.47 | 35.90 | 2,730,049 | +0.40(+1.12%) |
Jul 31, 2017 | 35.66 | 36.38 | 35.36 | 35.50 | 3,591,550 | -0.15(-0.41%) |
Jul 28, 2017 | 35.43 | 36.35 | 34.74 | 35.65 | 7,936,100 | -4.37(-10.91%) |
Jul 27, 2017 | 40.20 | 40.29 | 39.46 | 40.02 | 1,769,445 | -0.24(-0.60%) |
Jul 26, 2017 | 40.89 | 40.99 | 40.16 | 40.26 | 1,443,441 | -0.53(-1.29%) |
Jul 25, 2017 | 40.36 | 41.08 | 40.18 | 40.79 | 1,374,753 | +0.87(+2.18%) |
Jul 24, 2017 | 39.91 | 40.01 | 39.55 | 39.91 | 992,835 | +0.01(+0.02%) |
Jul 21, 2017 | 40.00 | 40.01 | 39.59 | 39.91 | 553,220 | -0.31(-0.77%) |
Jul 20, 2017 | 40.27 | 40.46 | 39.85 | 40.22 | 1,042,519 | +0.04(+0.11%) |
Jul 19, 2017 | 39.84 | 40.19 | 39.73 | 40.17 | 897,124 | +0.36(+0.91%) |
Jul 18, 2017 | 39.54 | 39.98 | 39.46 | 39.81 | 1,069,308 | +0.19(+0.48%) |
Jul 17, 2017 | 40.02 | 40.27 | 39.59 | 39.62 | 1,403,894 | -0.23(-0.58%) |
Jul 14, 2017 | 39.66 | 40.14 | 39.61 | 39.85 | 1,380,911 | +0.34(+0.85%) |
Jul 13, 2017 | 39.91 | 39.96 | 39.15 | 39.52 | 1,614,926 | -0.41(-1.04%) |
Jul 12, 2017 | 39.92 | 40.26 | 39.66 | 39.93 | 950,493 | +0.43(+1.09%) |
Jul 11, 2017 | 39.49 | 39.63 | 38.97 | 39.50 | 1,308,512 | -0.54(-1.34%) |
Jul 10, 2017 | 39.89 | 40.54 | 39.73 | 40.03 | 1,170,410 | +0.06(+0.15%) |
Jul 07, 2017 | 39.99 | 40.58 | 39.73 | 39.97 | 1,426,613 | -0.01(-0.02%) |
Jul 06, 2017 | 40.36 | 40.96 | 39.86 | 39.98 | 2,188,820 | -0.35(-0.86%) |
Jul 05, 2017 | 40.49 | 40.67 | 39.89 | 40.33 | 1,643,907 | -0.19(-0.47%) |
Jul 03, 2017 | 40.44 | 40.86 | 40.19 | 40.52 | 456,067 | +0.44(+1.10%) |
Jun 30, 2017 | 39.76 | 40.35 | 39.53 | 40.08 | 1,174,774 | +0.62(+1.58%) |
Jun 29, 2017 | 39.47 | 39.79 | 39.03 | 39.46 | 1,064,575 | +0.06(+0.15%) |
Jun 28, 2017 | 39.42 | 39.74 | 39.23 | 39.40 | 918,767 | +0.28(+0.73%) |
Jun 27, 2017 | 39.30 | 39.53 | 38.99 | 39.11 | 1,308,059 | -0.16(-0.42%) |
Jun 26, 2017 | 38.73 | 39.51 | 38.65 | 39.28 | 1,747,845 | +0.89(+2.32%) |
Jun 23, 2017 | 38.20 | 38.75 | 38.20 | 38.39 | 3,165,958 | +0.19(+0.50%) |
Jun 22, 2017 | 38.09 | 38.38 | 37.64 | 38.20 | 2,744,710 | +0.18(+0.48%) |
Jun 21, 2017 | 39.57 | 39.60 | 37.93 | 38.02 | 1,525,262 | -1.53(-3.86%) |
Jun 20, 2017 | 40.39 | 40.54 | 39.26 | 39.54 | 1,416,069 | -1.32(-3.22%) |
Jun 19, 2017 | 41.00 | 41.22 | 40.51 | 40.86 | 1,024,232 | +0.07(+0.17%) |
Jun 16, 2017 | 40.88 | 41.31 | 40.66 | 40.79 | 1,486,460 | +0.00(+0.00%) |
Jun 15, 2017 | 40.45 | 41.18 | 40.45 | 40.79 | 836,692 | -0.02(-0.04%) |
Jun 14, 2017 | 41.91 | 41.91 | 40.45 | 40.81 | 1,383,324 | -1.07(-2.55%) |
Jun 13, 2017 | 41.81 | 42.06 | 41.51 | 41.87 | 824,312 | +0.04(+0.10%) |
Jun 12, 2017 | 40.85 | 42.25 | 40.83 | 41.83 | 1,723,694 | +1.17(+2.88%) |
Jun 09, 2017 | 40.19 | 40.77 | 40.06 | 40.66 | 2,021,428 | +0.53(+1.33%) |
Jun 08, 2017 | 40.31 | 39.42 | 40.13 | 1,717,930 | +0.34(+0.86%) | |
Jun 07, 2017 | 40.92 | 41.15 | 39.47 | 39.78 | 1,522,308 | -1.09(-2.67%) |
Jun 06, 2017 | 41.50 | 41.50 | 40.67 | 40.88 | 1,802,479 | -0.87(-2.08%) |
Jun 05, 2017 | 41.61 | 41.97 | 41.54 | 41.74 | 1,045,341 | -0.03(-0.06%) |
Jun 02, 2017 | 42.35 | 42.41 | 41.64 | 41.77 | 1,710,838 | -0.61(-1.44%) |