Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.31 | 39.62 | 38.72 | 39.23 | 969,383 | -0.02(-0.05%) |
Aug 30, 2017 | 39.43 | 39.84 | 39.16 | 39.25 | 766,875 | -0.06(-0.16%) |
Aug 29, 2017 | 39.09 | 39.69 | 38.88 | 39.31 | 635,841 | -0.30(-0.76%) |
Aug 28, 2017 | 39.26 | 39.95 | 39.26 | 39.62 | 867,990 | +0.45(+1.15%) |
Aug 25, 2017 | 38.42 | 39.34 | 38.14 | 39.16 | 596,054 | +0.43(+1.12%) |
Aug 24, 2017 | 38.95 | 39.21 | 38.39 | 38.73 | 896,504 | +0.17(+0.44%) |
Aug 23, 2017 | 38.88 | 39.07 | 38.44 | 38.56 | 844,747 | -0.54(-1.38%) |
Aug 22, 2017 | 38.76 | 39.21 | 38.41 | 39.10 | 567,540 | +0.56(+1.45%) |
Aug 21, 2017 | 38.53 | 38.76 | 38.21 | 38.54 | 642,611 | -0.04(-0.09%) |
Aug 18, 2017 | 38.21 | 38.75 | 37.93 | 38.58 | 1,250,984 | +0.09(+0.23%) |
Aug 17, 2017 | 39.79 | 39.86 | 38.45 | 38.49 | 1,069,783 | -1.39(-3.49%) |
Aug 16, 2017 | 40.22 | 40.51 | 39.87 | 39.88 | 767,159 | -0.21(-0.53%) |
Aug 15, 2017 | 40.57 | 40.57 | 39.90 | 40.09 | 488,310 | -0.35(-0.85%) |
Aug 14, 2017 | 40.32 | 40.91 | 40.16 | 40.44 | 690,206 | +0.39(+0.97%) |
Aug 11, 2017 | 39.38 | 40.49 | 38.90 | 40.05 | 672,748 | +0.35(+0.87%) |
Aug 10, 2017 | 40.19 | 40.48 | 39.62 | 39.70 | 540,759 | -0.74(-1.84%) |
Aug 09, 2017 | 40.15 | 40.61 | 39.70 | 40.45 | 807,374 | -0.11(-0.26%) |
Aug 08, 2017 | 40.85 | 41.06 | 40.41 | 40.55 | 736,526 | -0.20(-0.48%) |
Aug 07, 2017 | 41.02 | 41.49 | 40.71 | 40.75 | 928,509 | -0.35(-0.86%) |
Aug 04, 2017 | 40.73 | 41.19 | 40.40 | 41.10 | 1,105,385 | +0.47(+1.16%) |
Aug 03, 2017 | 40.71 | 40.92 | 40.51 | 40.63 | 640,533 | -0.07(-0.17%) |
Aug 02, 2017 | 40.65 | 40.81 | 40.31 | 40.71 | 1,325,203 | -0.02(-0.04%) |
Aug 01, 2017 | 41.02 | 41.18 | 40.35 | 40.72 | 2,157,096 | -0.29(-0.71%) |
Jul 31, 2017 | 42.65 | 42.73 | 40.82 | 41.02 | 2,306,801 | -1.12(-2.65%) |
Jul 28, 2017 | 38.78 | 42.13 | 38.40 | 42.13 | 4,485,002 | +6.13(+17.04%) |
Jul 27, 2017 | 34.99 | 36.02 | 34.83 | 36.00 | 1,358,142 | +0.78(+2.21%) |
Jul 26, 2017 | 35.61 | 35.66 | 35.18 | 35.22 | 729,862 | -0.46(-1.29%) |
Jul 25, 2017 | 35.41 | 36.25 | 35.33 | 35.68 | 861,989 | +0.50(+1.41%) |
Jul 24, 2017 | 35.19 | 35.39 | 34.93 | 35.18 | 899,988 | -0.07(-0.20%) |
Jul 21, 2017 | 35.47 | 35.58 | 34.94 | 35.26 | 461,623 | +0.22(+0.63%) |
Jul 20, 2017 | 35.45 | 35.45 | 34.87 | 35.03 | 612,653 | -0.41(-1.15%) |
Jul 19, 2017 | 34.55 | 35.97 | 34.55 | 35.44 | 857,714 | +1.05(+3.04%) |
Jul 18, 2017 | 33.81 | 34.49 | 33.77 | 34.40 | 1,197,150 | +0.59(+1.76%) |
Jul 17, 2017 | 33.46 | 33.98 | 33.41 | 33.80 | 668,720 | +0.35(+1.03%) |
Jul 14, 2017 | 34.01 | 34.01 | 33.45 | 33.46 | 513,703 | -0.41(-1.20%) |
Jul 13, 2017 | 33.67 | 33.99 | 33.54 | 33.86 | 451,607 | +0.27(+0.82%) |
Jul 12, 2017 | 33.86 | 34.25 | 33.56 | 33.59 | 1,430,607 | -0.05(-0.16%) |
Jul 11, 2017 | 33.62 | 33.76 | 33.36 | 33.64 | 1,447,426 | +0.22(+0.66%) |
Jul 10, 2017 | 33.56 | 33.77 | 32.92 | 33.42 | 707,452 | -0.12(-0.34%) |
Jul 07, 2017 | 33.49 | 33.85 | 33.09 | 33.54 | 1,256,985 | +0.08(+0.24%) |
Jul 06, 2017 | 34.10 | 34.26 | 33.31 | 33.46 | 1,225,821 | -0.76(-2.23%) |
Jul 05, 2017 | 34.55 | 34.69 | 34.08 | 34.22 | 859,176 | -0.30(-0.87%) |
Jul 03, 2017 | 34.51 | 34.95 | 34.41 | 34.52 | 430,101 | +0.04(+0.13%) |
Jun 30, 2017 | 34.59 | 34.68 | 34.29 | 34.48 | 822,639 | -0.12(-0.33%) |
Jun 29, 2017 | 35.57 | 35.58 | 33.95 | 34.59 | 1,169,077 | -0.97(-2.72%) |
Jun 28, 2017 | 34.73 | 35.68 | 34.57 | 35.56 | 1,327,866 | +0.84(+2.43%) |
Jun 27, 2017 | 34.34 | 35.03 | 34.34 | 34.71 | 696,310 | +0.36(+1.06%) |
Jun 26, 2017 | 34.17 | 34.42 | 34.04 | 34.35 | 678,681 | +0.23(+0.68%) |
Jun 23, 2017 | 34.13 | 34.48 | 33.85 | 34.12 | 1,137,979 | -0.06(-0.19%) |
Jun 22, 2017 | 33.92 | 34.40 | 33.67 | 34.18 | 684,150 | -0.05(-0.16%) |
Jun 21, 2017 | 33.98 | 34.45 | 33.68 | 34.24 | 878,240 | +0.20(+0.60%) |
Jun 20, 2017 | 34.73 | 34.73 | 33.97 | 34.03 | 494,740 | -0.78(-2.24%) |
Jun 19, 2017 | 35.11 | 35.11 | 34.35 | 34.81 | 499,817 | -0.10(-0.28%) |
Jun 16, 2017 | 34.18 | 34.92 | 33.95 | 34.91 | 1,027,907 | +0.48(+1.39%) |
Jun 15, 2017 | 34.47 | 34.85 | 34.26 | 34.43 | 405,626 | -0.29(-0.84%) |
Jun 14, 2017 | 34.97 | 34.97 | 34.33 | 34.73 | 497,970 | -0.29(-0.83%) |
Jun 13, 2017 | 35.46 | 35.51 | 34.71 | 35.02 | 587,667 | -0.32(-0.90%) |
Jun 12, 2017 | 35.09 | 35.56 | 34.83 | 35.34 | 944,030 | +0.36(+1.04%) |
Jun 09, 2017 | 35.16 | 35.34 | 34.79 | 34.97 | 675,398 | -0.04(-0.10%) |
Jun 08, 2017 | 35.38 | 35.72 | 34.92 | 35.01 | 1,062,838 | -0.08(-0.23%) |
Jun 07, 2017 | 34.00 | 35.19 | 33.90 | 35.09 | 1,238,130 | +1.07(+3.15%) |
Jun 06, 2017 | 34.18 | 34.46 | 33.75 | 34.02 | 502,167 | -0.44(-1.28%) |
Jun 05, 2017 | 34.75 | 34.75 | 33.96 | 34.46 | 810,104 | -0.21(-0.61%) |
Jun 02, 2017 | 33.67 | 34.97 | 33.26 | 34.67 | 1,350,972 | +0.92(+2.73%) |