Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.44 | 36.62 | 36.18 | 36.53 | 692,568 | +0.28(+0.77%) |
Aug 30, 2017 | 35.65 | 36.41 | 35.55 | 36.25 | 613,757 | +0.60(+1.68%) |
Aug 29, 2017 | 35.29 | 35.93 | 35.25 | 35.65 | 595,690 | -0.19(-0.53%) |
Aug 28, 2017 | 35.61 | 35.88 | 35.51 | 35.84 | 864,662 | +0.32(+0.90%) |
Aug 25, 2017 | 35.06 | 35.72 | 34.87 | 35.52 | 735,058 | +0.64(+1.83%) |
Aug 24, 2017 | 35.14 | 35.23 | 34.73 | 34.88 | 1,021,597 | -0.08(-0.23%) |
Aug 23, 2017 | 34.82 | 35.34 | 34.62 | 34.96 | 772,452 | -0.22(-0.63%) |
Aug 22, 2017 | 35.19 | 35.46 | 35.03 | 35.18 | 847,029 | +0.20(+0.57%) |
Aug 21, 2017 | 34.96 | 35.13 | 34.53 | 34.98 | 1,322,157 | -0.01(-0.03%) |
Aug 18, 2017 | 35.26 | 35.54 | 34.17 | 34.99 | 1,559,723 | -0.40(-1.13%) |
Aug 17, 2017 | 35.83 | 36.22 | 35.33 | 35.39 | 1,059,168 | -0.67(-1.86%) |
Aug 16, 2017 | 35.77 | 36.27 | 35.72 | 36.06 | 1,145,391 | +0.45(+1.26%) |
Aug 15, 2017 | 35.75 | 35.95 | 35.51 | 35.61 | 618,297 | -0.03(-0.08%) |
Aug 14, 2017 | 35.59 | 35.84 | 35.44 | 35.64 | 1,186,352 | +0.50(+1.42%) |
Aug 11, 2017 | 34.91 | 35.27 | 34.84 | 35.14 | 884,856 | +0.10(+0.29%) |
Aug 10, 2017 | 35.60 | 35.65 | 34.87 | 35.04 | 1,242,582 | -0.83(-2.31%) |
Aug 09, 2017 | 35.60 | 35.93 | 35.50 | 35.87 | 1,298,829 | -0.33(-0.91%) |
Aug 08, 2017 | 36.39 | 36.94 | 36.18 | 36.20 | 1,563,374 | -0.40(-1.09%) |
Aug 07, 2017 | 36.66 | 36.72 | 36.23 | 36.60 | 968,622 | +0.05(+0.14%) |
Aug 04, 2017 | 36.98 | 36.98 | 36.32 | 36.55 | 1,065,855 | -0.35(-0.95%) |
Aug 03, 2017 | 37.58 | 37.77 | 36.66 | 36.90 | 1,333,257 | -0.43(-1.15%) |
Aug 02, 2017 | 38.16 | 38.23 | 37.24 | 37.33 | 899,849 | -0.77(-2.02%) |
Aug 01, 2017 | 38.06 | 38.39 | 37.77 | 38.10 | 1,157,585 | +0.25(+0.66%) |
Jul 31, 2017 | 38.99 | 39.14 | 37.78 | 37.85 | 1,217,862 | -0.97(-2.50%) |
Jul 28, 2017 | 38.98 | 39.20 | 38.66 | 38.82 | 739,206 | -0.33(-0.84%) |
Jul 27, 2017 | 39.57 | 39.65 | 38.58 | 39.15 | 1,188,607 | -0.31(-0.79%) |
Jul 26, 2017 | 40.48 | 40.78 | 39.11 | 39.46 | 1,232,231 | -0.99(-2.45%) |
Jul 25, 2017 | 39.67 | 40.70 | 39.53 | 40.45 | 1,687,016 | +0.84(+2.12%) |
Jul 24, 2017 | 39.58 | 40.04 | 39.19 | 39.61 | 2,158,785 | +0.18(+0.46%) |
Jul 21, 2017 | 40.69 | 41.00 | 38.58 | 39.43 | 6,710,190 | -3.55(-8.26%) |
Jul 20, 2017 | 43.24 | 42.05 | 42.98 | 2,042,731 | +0.82(+1.94%) | |
Jul 19, 2017 | 41.26 | 42.23 | 41.26 | 42.16 | 1,315,658 | +1.10(+2.68%) |
Jul 18, 2017 | 41.37 | 41.58 | 40.81 | 41.06 | 1,072,844 | -0.21(-0.51%) |
Jul 17, 2017 | 41.59 | 41.59 | 41.05 | 41.27 | 869,885 | -0.32(-0.77%) |
Jul 14, 2017 | 41.23 | 41.71 | 41.13 | 41.59 | 578,730 | +0.36(+0.87%) |
Jul 13, 2017 | 41.30 | 41.47 | 40.74 | 41.23 | 1,158,089 | -0.09(-0.22%) |
Jul 12, 2017 | 40.95 | 41.44 | 40.49 | 41.32 | 1,120,740 | +0.91(+2.25%) |
Jul 11, 2017 | 40.24 | 40.70 | 39.95 | 40.41 | 870,776 | +0.21(+0.52%) |
Jul 10, 2017 | 39.82 | 40.23 | 39.56 | 40.20 | 976,758 | +0.39(+0.98%) |
Jul 07, 2017 | 39.23 | 39.91 | 39.07 | 39.81 | 1,042,528 | +0.62(+1.58%) |
Jul 06, 2017 | 40.50 | 40.76 | 38.75 | 39.19 | 2,415,264 | -1.67(-4.09%) |
Jul 05, 2017 | 39.84 | 41.08 | 38.66 | 40.86 | 3,213,776 | +0.19(+0.47%) |
Jul 03, 2017 | 41.16 | 41.44 | 40.67 | 40.67 | 1,067,800 | -0.17(-0.42%) |
Jun 30, 2017 | 41.55 | 41.56 | 40.47 | 40.84 | 1,422,296 | -0.39(-0.95%) |
Jun 29, 2017 | 41.17 | 41.62 | 40.66 | 41.23 | 2,151,342 | +0.26(+0.63%) |
Jun 28, 2017 | 39.74 | 41.09 | 39.63 | 40.97 | 1,472,097 | +1.55(+3.93%) |
Jun 27, 2017 | 40.18 | 40.19 | 39.28 | 39.42 | 1,361,265 | -0.73(-1.82%) |
Jun 26, 2017 | 40.36 | 40.80 | 39.59 | 40.15 | 1,661,644 | +1.51(+3.91%) |
Jun 23, 2017 | 38.55 | 39.05 | 38.30 | 38.64 | 1,649,120 | +0.09(+0.23%) |
Jun 22, 2017 | 39.01 | 39.11 | 38.07 | 38.55 | 1,260,933 | -0.60(-1.53%) |
Jun 21, 2017 | 40.31 | 40.31 | 39.05 | 39.15 | 1,084,610 | -1.22(-3.02%) |
Jun 20, 2017 | 41.02 | 41.09 | 40.28 | 40.37 | 1,221,389 | -0.71(-1.73%) |
Jun 19, 2017 | 40.18 | 41.17 | 40.18 | 41.08 | 1,433,354 | +1.31(+3.29%) |
Jun 16, 2017 | 39.16 | 39.77 | 38.94 | 39.77 | 1,537,699 | +0.52(+1.32%) |
Jun 15, 2017 | 39.00 | 39.46 | 38.80 | 39.25 | 574,521 | -0.22(-0.56%) |
Jun 14, 2017 | 40.74 | 40.79 | 39.26 | 39.47 | 894,255 | -1.36(-3.33%) |
Jun 13, 2017 | 40.64 | 41.07 | 40.30 | 40.83 | 1,251,862 | +0.55(+1.37%) |
Jun 12, 2017 | 39.23 | 40.96 | 39.23 | 40.28 | 1,260,694 | +0.59(+1.49%) |
Jun 09, 2017 | 40.33 | 40.88 | 39.40 | 39.69 | 824,411 | -0.58(-1.44%) |
Jun 08, 2017 | 39.60 | 40.32 | 39.30 | 40.27 | 647,997 | +0.66(+1.67%) |
Jun 07, 2017 | 39.49 | 40.08 | 39.41 | 39.61 | 776,394 | +0.02(+0.05%) |
Jun 06, 2017 | 40.11 | 40.17 | 39.42 | 39.59 | 924,321 | -0.83(-2.05%) |
Jun 05, 2017 | 40.94 | 41.25 | 40.38 | 40.42 | 1,044,494 | -0.57(-1.39%) |
Jun 02, 2017 | 40.48 | 41.44 | 40.10 | 40.99 | 1,473,350 | +0.66(+1.64%) |