Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.84 | 39.61 | 38.76 | 39.59 | 1,177,117 | +0.92(+2.37%) |
Aug 30, 2017 | 38.81 | 38.93 | 38.57 | 38.67 | 755,107 | -0.17(-0.45%) |
Aug 29, 2017 | 38.30 | 38.95 | 38.27 | 38.84 | 884,141 | +0.31(+0.79%) |
Aug 28, 2017 | 38.54 | 38.65 | 38.35 | 38.54 | 1,184,626 | +0.05(+0.14%) |
Aug 25, 2017 | 38.44 | 38.74 | 38.28 | 38.49 | 613,237 | +0.28(+0.73%) |
Aug 24, 2017 | 38.35 | 38.35 | 38.04 | 38.21 | 667,857 | +0.02(+0.05%) |
Aug 23, 2017 | 38.18 | 38.45 | 37.97 | 38.19 | 833,916 | -0.11(-0.30%) |
Aug 22, 2017 | 37.95 | 38.62 | 37.91 | 38.30 | 764,047 | +0.44(+1.17%) |
Aug 21, 2017 | 37.68 | 37.97 | 37.49 | 37.86 | 713,836 | +0.20(+0.53%) |
Aug 18, 2017 | 37.44 | 38.01 | 37.30 | 37.66 | 915,305 | +0.08(+0.21%) |
Aug 17, 2017 | 37.99 | 38.23 | 37.57 | 37.58 | 841,251 | -0.52(-1.37%) |
Aug 16, 2017 | 38.30 | 38.45 | 38.03 | 38.10 | 881,508 | -0.03(-0.09%) |
Aug 15, 2017 | 38.36 | 38.57 | 38.02 | 38.14 | 706,044 | -0.09(-0.23%) |
Aug 14, 2017 | 38.09 | 38.48 | 37.82 | 38.22 | 653,488 | +0.50(+1.31%) |
Aug 11, 2017 | 37.62 | 38.10 | 37.62 | 37.73 | 567,504 | -0.01(-0.02%) |
Aug 10, 2017 | 38.08 | 38.23 | 37.67 | 37.74 | 1,360,004 | -0.44(-1.16%) |
Aug 09, 2017 | 38.26 | 38.49 | 38.01 | 38.18 | 1,447,301 | -0.27(-0.70%) |
Aug 08, 2017 | 38.15 | 38.91 | 38.03 | 38.45 | 1,656,602 | +0.32(+0.84%) |
Aug 07, 2017 | 38.36 | 38.64 | 38.09 | 38.13 | 1,029,959 | -0.30(-0.79%) |
Aug 04, 2017 | 38.80 | 38.95 | 38.19 | 38.43 | 1,311,059 | -0.23(-0.61%) |
Aug 03, 2017 | 38.62 | 39.04 | 38.45 | 38.67 | 1,470,473 | -0.02(-0.04%) |
Aug 02, 2017 | 39.20 | 39.50 | 38.31 | 38.68 | 1,456,554 | -0.53(-1.35%) |
Aug 01, 2017 | 39.35 | 39.63 | 38.98 | 39.22 | 1,630,613 | -0.11(-0.29%) |
Jul 31, 2017 | 39.12 | 39.46 | 38.83 | 39.33 | 1,234,423 | +0.37(+0.96%) |
Jul 28, 2017 | 38.07 | 39.26 | 38.07 | 38.95 | 1,345,461 | +0.87(+2.28%) |
Jul 27, 2017 | 38.43 | 38.55 | 37.81 | 38.09 | 1,959,056 | -0.37(-0.95%) |
Jul 26, 2017 | 40.65 | 41.15 | 38.41 | 38.45 | 2,888,051 | -3.09(-7.45%) |
Jul 25, 2017 | 41.35 | 41.57 | 40.85 | 41.54 | 1,632,425 | +0.55(+1.34%) |
Jul 24, 2017 | 42.14 | 42.28 | 40.70 | 41.00 | 1,743,167 | -1.09(-2.58%) |
Jul 21, 2017 | 42.21 | 42.54 | 42.00 | 42.08 | 650,079 | -0.21(-0.49%) |
Jul 20, 2017 | 42.10 | 42.40 | 41.94 | 42.29 | 657,279 | +0.18(+0.43%) |
Jul 19, 2017 | 42.06 | 42.30 | 41.88 | 42.11 | 635,873 | +0.10(+0.25%) |
Jul 18, 2017 | 42.07 | 42.46 | 41.61 | 42.00 | 995,793 | -0.23(-0.56%) |
Jul 17, 2017 | 42.53 | 42.60 | 42.22 | 42.24 | 743,027 | -0.39(-0.92%) |
Jul 14, 2017 | 42.53 | 42.78 | 42.38 | 42.63 | 686,632 | +0.09(+0.20%) |
Jul 13, 2017 | 42.81 | 42.81 | 42.36 | 42.54 | 695,368 | -0.18(-0.43%) |
Jul 12, 2017 | 42.43 | 42.84 | 42.38 | 42.73 | 668,225 | +0.65(+1.55%) |
Jul 11, 2017 | 42.92 | 42.92 | 42.00 | 42.07 | 828,280 | -0.85(-1.98%) |
Jul 10, 2017 | 42.57 | 43.08 | 42.22 | 42.93 | 1,002,950 | +0.19(+0.45%) |
Jul 07, 2017 | 41.93 | 43.02 | 41.86 | 42.73 | 1,155,458 | +1.04(+2.50%) |
Jul 06, 2017 | 42.00 | 42.23 | 41.68 | 41.69 | 1,205,660 | -0.69(-1.62%) |
Jul 05, 2017 | 42.23 | 42.60 | 42.11 | 42.38 | 927,452 | +0.04(+0.10%) |
Jul 03, 2017 | 41.89 | 42.63 | 41.77 | 42.34 | 409,472 | +0.68(+1.63%) |
Jun 30, 2017 | 41.66 | 41.91 | 41.46 | 41.66 | 838,704 | +0.14(+0.33%) |
Jun 29, 2017 | 42.04 | 42.07 | 40.96 | 41.52 | 845,706 | -0.30(-0.73%) |
Jun 28, 2017 | 41.54 | 41.99 | 41.14 | 41.82 | 1,308,873 | +0.51(+1.24%) |
Jun 27, 2017 | 41.44 | 41.61 | 41.12 | 41.31 | 672,213 | -0.14(-0.34%) |
Jun 26, 2017 | 41.41 | 41.57 | 41.24 | 41.45 | 692,978 | +0.20(+0.48%) |
Jun 23, 2017 | 41.33 | 41.44 | 41.06 | 41.25 | 1,324,610 | +0.03(+0.06%) |
Jun 22, 2017 | 41.42 | 41.42 | 40.84 | 41.22 | 1,138,160 | -0.17(-0.42%) |
Jun 21, 2017 | 42.18 | 42.24 | 41.24 | 41.40 | 925,728 | -0.63(-1.51%) |
Jun 20, 2017 | 42.45 | 42.56 | 41.98 | 42.03 | 689,782 | -0.55(-1.29%) |
Jun 19, 2017 | 41.59 | 42.61 | 41.49 | 42.58 | 854,224 | +1.08(+2.60%) |
Jun 16, 2017 | 41.79 | 42.00 | 41.40 | 41.50 | 2,224,974 | -0.30(-0.71%) |
Jun 15, 2017 | 41.27 | 41.86 | 41.03 | 41.80 | 909,461 | +0.20(+0.48%) |
Jun 14, 2017 | 40.55 | 41.70 | 40.37 | 41.60 | 1,152,616 | +0.88(+2.16%) |
Jun 13, 2017 | 40.86 | 41.34 | 40.58 | 40.72 | 911,968 | -0.14(-0.34%) |
Jun 12, 2017 | 41.11 | 41.34 | 40.59 | 40.86 | 894,521 | -0.21(-0.51%) |
Jun 09, 2017 | 40.61 | 41.20 | 40.41 | 41.07 | 627,751 | +0.51(+1.26%) |
Jun 08, 2017 | 41.01 | 40.01 | 40.55 | 1,030,066 | +0.54(+1.35%) | |
Jun 07, 2017 | 40.35 | 40.52 | 39.90 | 40.01 | 783,751 | -0.22(-0.54%) |
Jun 06, 2017 | 40.17 | 40.48 | 39.90 | 40.23 | 704,343 | -0.19(-0.47%) |
Jun 05, 2017 | 41.21 | 41.32 | 40.41 | 40.42 | 891,107 | -0.72(-1.75%) |
Jun 02, 2017 | 41.15 | 41.46 | 40.71 | 41.14 | 1,249,106 | -0.11(-0.27%) |