Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.72 | 38.87 | 38.56 | 38.76 | 1,040,998 | +0.34(+0.89%) |
Aug 30, 2017 | 38.45 | 38.66 | 38.34 | 38.41 | 931,985 | -0.10(-0.26%) |
Aug 29, 2017 | 38.34 | 38.51 | 37.96 | 38.51 | 1,300,785 | -0.10(-0.26%) |
Aug 28, 2017 | 38.91 | 38.95 | 37.59 | 38.61 | 784,015 | -0.19(-0.48%) |
Aug 25, 2017 | 38.65 | 38.94 | 38.58 | 38.80 | 674,543 | +0.21(+0.53%) |
Aug 24, 2017 | 38.56 | 38.73 | 38.43 | 38.59 | 539,096 | +0.17(+0.45%) |
Aug 23, 2017 | 38.08 | 38.68 | 38.05 | 38.42 | 693,326 | +0.16(+0.42%) |
Aug 22, 2017 | 38.39 | 38.44 | 38.20 | 38.26 | 649,209 | -0.02(-0.07%) |
Aug 21, 2017 | 38.16 | 38.32 | 38.08 | 38.28 | 659,122 | +0.09(+0.24%) |
Aug 18, 2017 | 38.23 | 38.30 | 37.96 | 38.19 | 841,544 | +0.12(+0.31%) |
Aug 17, 2017 | 38.18 | 38.31 | 38.01 | 38.07 | 877,518 | -0.18(-0.47%) |
Aug 16, 2017 | 38.21 | 38.34 | 38.10 | 38.25 | 736,936 | +0.22(+0.59%) |
Aug 15, 2017 | 38.00 | 38.11 | 37.89 | 38.03 | 772,998 | +0.05(+0.13%) |
Aug 14, 2017 | 37.90 | 38.19 | 37.83 | 37.98 | 860,991 | +0.31(+0.81%) |
Aug 11, 2017 | 37.77 | 37.97 | 37.49 | 37.67 | 793,446 | -0.06(-0.17%) |
Aug 10, 2017 | 38.21 | 38.26 | 37.65 | 37.73 | 881,825 | -0.57(-1.48%) |
Aug 09, 2017 | 38.19 | 38.43 | 38.13 | 38.30 | 685,642 | -0.14(-0.36%) |
Aug 08, 2017 | 38.30 | 38.56 | 38.25 | 38.44 | 735,740 | -0.04(-0.11%) |
Aug 07, 2017 | 38.58 | 38.68 | 38.47 | 38.48 | 363,941 | -0.11(-0.27%) |
Aug 04, 2017 | 38.75 | 38.77 | 38.45 | 38.59 | 571,533 | -0.09(-0.23%) |
Aug 03, 2017 | 38.71 | 38.84 | 38.58 | 38.68 | 705,964 | -0.11(-0.27%) |
Aug 02, 2017 | 38.63 | 38.83 | 38.58 | 38.78 | 1,053,435 | +0.09(+0.24%) |
Aug 01, 2017 | 38.96 | 38.96 | 38.31 | 38.69 | 714,393 | -0.17(-0.45%) |
Jul 31, 2017 | 38.85 | 39.06 | 38.65 | 38.86 | 663,995 | -0.03(-0.08%) |
Jul 28, 2017 | 38.66 | 38.95 | 38.56 | 38.89 | 705,509 | +0.36(+0.92%) |
Jul 27, 2017 | 38.82 | 38.91 | 38.33 | 38.54 | 1,065,586 | -0.28(-0.72%) |
Jul 26, 2017 | 38.98 | 39.07 | 38.71 | 38.82 | 955,050 | -0.12(-0.32%) |
Jul 25, 2017 | 39.11 | 39.34 | 38.81 | 38.94 | 1,067,229 | -0.03(-0.08%) |
Jul 24, 2017 | 38.69 | 39.04 | 38.49 | 38.97 | 874,385 | +0.27(+0.71%) |
Jul 21, 2017 | 38.78 | 38.82 | 38.44 | 38.70 | 684,449 | -0.11(-0.27%) |
Jul 20, 2017 | 38.73 | 38.90 | 38.73 | 38.81 | 693,176 | +0.06(+0.16%) |
Jul 19, 2017 | 38.67 | 38.93 | 38.67 | 38.74 | 903,594 | +0.20(+0.52%) |
Jul 18, 2017 | 38.74 | 38.74 | 38.27 | 38.54 | 717,014 | +0.08(+0.21%) |
Jul 17, 2017 | 38.63 | 38.83 | 38.39 | 38.46 | 740,391 | -0.22(-0.56%) |
Jul 14, 2017 | 38.41 | 38.79 | 38.34 | 38.68 | 795,745 | +0.20(+0.52%) |
Jul 13, 2017 | 38.43 | 38.57 | 38.30 | 38.48 | 950,175 | -0.03(-0.08%) |
Jul 12, 2017 | 37.93 | 38.77 | 37.92 | 38.51 | 1,145,041 | +0.56(+1.48%) |
Jul 11, 2017 | 37.88 | 37.97 | 37.69 | 37.95 | 934,060 | -0.01(-0.03%) |
Jul 10, 2017 | 37.83 | 38.08 | 37.64 | 37.96 | 749,777 | +0.06(+0.15%) |
Jul 07, 2017 | 37.97 | 38.01 | 37.69 | 37.91 | 816,054 | +0.21(+0.56%) |
Jul 06, 2017 | 37.76 | 37.94 | 37.63 | 37.70 | 854,427 | -0.16(-0.41%) |
Jul 05, 2017 | 37.44 | 37.96 | 37.15 | 37.85 | 1,360,934 | -0.08(-0.21%) |
Jul 03, 2017 | 37.53 | 38.07 | 37.53 | 37.93 | 491,414 | +0.43(+1.15%) |
Jun 30, 2017 | 37.62 | 37.80 | 37.17 | 37.50 | 1,742,977 | -0.10(-0.27%) |
Jun 29, 2017 | 37.90 | 37.90 | 37.37 | 37.60 | 1,435,886 | -0.01(-0.02%) |
Jun 28, 2017 | 37.28 | 37.70 | 37.25 | 37.61 | 987,111 | +0.56(+1.51%) |
Jun 27, 2017 | 37.06 | 37.18 | 36.89 | 37.05 | 959,777 | +0.14(+0.38%) |
Jun 26, 2017 | 37.11 | 37.20 | 36.77 | 36.91 | 1,106,769 | -0.01(-0.02%) |
Jun 23, 2017 | 36.93 | 37.14 | 36.65 | 36.91 | 1,304,568 | -0.17(-0.45%) |
Jun 22, 2017 | 36.59 | 37.29 | 36.59 | 37.08 | 1,664,785 | +0.55(+1.50%) |
Jun 21, 2017 | 36.59 | 36.88 | 36.43 | 36.53 | 1,567,912 | -0.06(-0.17%) |
Jun 20, 2017 | 36.49 | 36.70 | 36.36 | 36.59 | 1,480,468 | -0.04(-0.10%) |
Jun 19, 2017 | 36.36 | 36.85 | 36.30 | 36.63 | 1,379,843 | +0.29(+0.80%) |
Jun 16, 2017 | 36.07 | 36.40 | 35.82 | 36.34 | 1,211,148 | +0.31(+0.87%) |
Jun 15, 2017 | 35.74 | 36.06 | 35.51 | 36.03 | 1,089,783 | +0.05(+0.14%) |
Jun 14, 2017 | 36.19 | 36.22 | 35.88 | 35.98 | 1,283,598 | -0.15(-0.43%) |
Jun 13, 2017 | 36.30 | 36.33 | 35.92 | 36.13 | 1,455,942 | +0.17(+0.48%) |
Jun 12, 2017 | 35.95 | 36.30 | 35.50 | 35.96 | 1,494,674 | +0.00(+0.00%) |
Jun 09, 2017 | 35.56 | 36.12 | 35.51 | 35.96 | 1,509,869 | +0.46(+1.28%) |
Jun 08, 2017 | 35.00 | 35.51 | 34.94 | 35.50 | 1,615,351 | +0.56(+1.60%) |
Jun 07, 2017 | 35.12 | 35.31 | 34.82 | 34.94 | 1,357,471 | -0.16(-0.46%) |
Jun 06, 2017 | 34.92 | 35.18 | 34.87 | 35.10 | 1,279,178 | +0.02(+0.07%) |
Jun 05, 2017 | 34.96 | 35.18 | 34.63 | 35.08 | 1,154,412 | +0.09(+0.26%) |
Jun 02, 2017 | 34.95 | 35.05 | 34.78 | 34.99 | 1,030,720 | +0.04(+0.12%) |