Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.58 | 40.66 | 38.64 | 40.29 | 2,618,915 | +1.02(+2.60%) |
Aug 30, 2017 | 38.41 | 39.50 | 38.23 | 39.27 | 1,752,167 | +1.02(+2.67%) |
Aug 29, 2017 | 37.56 | 38.90 | 37.13 | 38.25 | 1,866,163 | +0.25(+0.66%) |
Aug 28, 2017 | 36.97 | 38.20 | 36.14 | 38.00 | 1,600,655 | +1.49(+4.08%) |
Aug 25, 2017 | 36.41 | 36.73 | 35.80 | 36.51 | 1,004,640 | +0.19(+0.52%) |
Aug 24, 2017 | 36.12 | 36.53 | 35.52 | 36.32 | 1,663,170 | +0.25(+0.69%) |
Aug 23, 2017 | 36.57 | 37.35 | 35.70 | 36.07 | 1,763,633 | -0.88(-2.38%) |
Aug 22, 2017 | 35.75 | 37.15 | 35.26 | 36.95 | 1,804,872 | +1.22(+3.41%) |
Aug 21, 2017 | 36.67 | 36.95 | 35.33 | 35.73 | 1,746,851 | -0.97(-2.64%) |
Aug 18, 2017 | 36.78 | 37.20 | 36.50 | 36.70 | 1,272,093 | -0.17(-0.46%) |
Aug 17, 2017 | 37.43 | 37.88 | 36.45 | 36.87 | 1,310,887 | -0.56(-1.50%) |
Aug 16, 2017 | 36.89 | 37.75 | 36.50 | 37.43 | 1,497,520 | +0.72(+1.96%) |
Aug 15, 2017 | 37.83 | 37.89 | 36.41 | 36.71 | 1,839,288 | -1.11(-2.93%) |
Aug 14, 2017 | 38.56 | 38.86 | 37.68 | 37.82 | 1,401,904 | -0.52(-1.36%) |
Aug 11, 2017 | 37.00 | 38.48 | 36.63 | 38.34 | 1,726,111 | +1.32(+3.57%) |
Aug 10, 2017 | 37.75 | 37.90 | 36.17 | 37.02 | 1,844,438 | -0.95(-2.50%) |
Aug 09, 2017 | 38.29 | 38.81 | 37.91 | 37.97 | 1,126,531 | -0.72(-1.86%) |
Aug 08, 2017 | 39.19 | 39.95 | 38.34 | 38.69 | 1,685,492 | -0.41(-1.05%) |
Aug 07, 2017 | 38.43 | 39.31 | 38.05 | 39.10 | 1,480,263 | +0.58(+1.51%) |
Aug 04, 2017 | 37.77 | 38.75 | 37.53 | 38.52 | 1,499,963 | +0.64(+1.69%) |
Aug 03, 2017 | 38.01 | 38.56 | 37.25 | 37.88 | 1,498,625 | -0.20(-0.53%) |
Aug 02, 2017 | 38.98 | 39.38 | 37.15 | 38.08 | 2,086,705 | -0.66(-1.70%) |
Aug 01, 2017 | 38.75 | 39.00 | 37.41 | 38.74 | 3,436,334 | +0.16(+0.41%) |
Jul 31, 2017 | 40.79 | 41.45 | 38.48 | 38.58 | 3,559,459 | -2.23(-5.46%) |
Jul 28, 2017 | 41.29 | 41.46 | 39.82 | 40.81 | 2,826,245 | +0.23(+0.57%) |
Jul 27, 2017 | 42.51 | 42.77 | 40.12 | 40.58 | 4,134,749 | -1.86(-4.38%) |
Jul 26, 2017 | 43.01 | 44.08 | 42.24 | 42.44 | 3,487,384 | -0.10(-0.24%) |
Jul 25, 2017 | 42.84 | 43.25 | 41.55 | 42.54 | 11,223,679 | -1.41(-3.21%) |
Jul 24, 2017 | 42.63 | 44.24 | 42.25 | 43.95 | 6,674,270 | +0.54(+1.24%) |
Jul 21, 2017 | 41.55 | 44.07 | 41.49 | 43.41 | 7,600,116 | +2.48(+6.06%) |
Jul 20, 2017 | 41.22 | 43.69 | 39.56 | 40.93 | 19,902,568 | +6.85(+20.10%) |
Jul 19, 2017 | 34.05 | 34.53 | 32.80 | 34.08 | 4,095,397 | +0.19(+0.56%) |
Jul 18, 2017 | 35.55 | 35.55 | 33.45 | 33.89 | 1,816,680 | -1.06(-3.03%) |
Jul 17, 2017 | 35.50 | 36.15 | 34.83 | 34.95 | 1,408,286 | -0.30(-0.85%) |
Jul 14, 2017 | 35.29 | 35.45 | 34.99 | 35.25 | 888,297 | +0.00(+0.00%) |
Jul 13, 2017 | 34.45 | 35.63 | 33.72 | 35.25 | 1,240,715 | +0.60(+1.73%) |
Jul 12, 2017 | 34.46 | 35.11 | 34.08 | 34.65 | 1,220,493 | +0.46(+1.35%) |
Jul 11, 2017 | 34.48 | 34.77 | 33.75 | 34.19 | 761,572 | +0.14(+0.41%) |
Jul 10, 2017 | 34.38 | 34.84 | 33.87 | 34.05 | 647,004 | -0.31(-0.90%) |
Jul 07, 2017 | 34.19 | 34.58 | 33.61 | 34.36 | 962,283 | +0.30(+0.88%) |
Jul 06, 2017 | 35.00 | 35.48 | 33.86 | 34.06 | 1,264,476 | -1.20(-3.40%) |
Jul 05, 2017 | 34.91 | 35.88 | 34.09 | 35.26 | 1,518,805 | +0.41(+1.18%) |
Jul 03, 2017 | 33.81 | 35.04 | 33.64 | 34.85 | 656,071 | +1.14(+3.38%) |
Jun 30, 2017 | 33.23 | 33.96 | 33.14 | 33.71 | 773,646 | +0.34(+1.02%) |
Jun 29, 2017 | 35.00 | 35.35 | 33.06 | 33.37 | 2,719,222 | -0.49(-1.45%) |
Jun 28, 2017 | 33.25 | 34.10 | 32.36 | 33.86 | 1,207,409 | +0.83(+2.51%) |
Jun 27, 2017 | 34.52 | 35.06 | 32.96 | 33.03 | 1,451,740 | -1.62(-4.68%) |
Jun 26, 2017 | 35.14 | 35.40 | 34.37 | 34.65 | 1,037,675 | -0.37(-1.06%) |
Jun 23, 2017 | 34.28 | 35.02 | 2,047,660 | -0.46(-1.30%) | ||
Jun 22, 2017 | 36.05 | 36.80 | 35.32 | 35.48 | 2,322,099 | +0.11(+0.31%) |
Jun 21, 2017 | 33.83 | 35.49 | 33.56 | 35.37 | 1,904,488 | +1.86(+5.55%) |
Jun 20, 2017 | 33.26 | 34.39 | 33.15 | 33.51 | 1,440,096 | +0.20(+0.60%) |
Jun 19, 2017 | 32.53 | 33.79 | 32.49 | 33.31 | 1,309,584 | +0.90(+2.78%) |
Jun 16, 2017 | 32.13 | 32.65 | 31.80 | 32.41 | 1,292,780 | +0.03(+0.09%) |
Jun 15, 2017 | 32.95 | 33.81 | 32.15 | 32.38 | 970,966 | -0.76(-2.29%) |
Jun 14, 2017 | 32.96 | 34.64 | 32.76 | 33.14 | 2,074,600 | +0.31(+0.94%) |
Jun 13, 2017 | 31.84 | 32.85 | 31.23 | 32.83 | 1,407,074 | +0.88(+2.75%) |
Jun 12, 2017 | 31.47 | 32.09 | 30.09 | 31.95 | 1,180,251 | +0.48(+1.53%) |
Jun 09, 2017 | 31.55 | 33.11 | 31.23 | 31.47 | 2,059,361 | -0.08(-0.25%) |
Jun 08, 2017 | 31.91 | 31.91 | 31.27 | 31.55 | 607,253 | +0.15(+0.48%) |
Jun 07, 2017 | 31.37 | 32.15 | 31.15 | 31.40 | 973,268 | -0.10(-0.32%) |
Jun 06, 2017 | 31.38 | 32.27 | 31.01 | 31.50 | 871,369 | +0.06(+0.19%) |
Jun 05, 2017 | 31.49 | 31.77 | 30.63 | 31.44 | 1,111,668 | +0.07(+0.22%) |
Jun 02, 2017 | 31.02 | 31.57 | 30.50 | 31.37 | 1,236,634 | +0.67(+2.18%) |