Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.62 | 37.81 | 37.37 | 37.62 | 587,216 | +0.12(+0.33%) |
Aug 30, 2017 | 37.11 | 37.60 | 37.11 | 37.50 | 449,809 | +0.38(+1.02%) |
Aug 29, 2017 | 36.65 | 37.15 | 36.39 | 37.12 | 628,394 | +0.19(+0.50%) |
Aug 28, 2017 | 37.63 | 37.63 | 36.79 | 36.93 | 626,370 | -0.74(-1.97%) |
Aug 25, 2017 | 37.82 | 37.98 | 37.66 | 37.67 | 400,458 | -0.11(-0.30%) |
Aug 24, 2017 | 38.11 | 38.11 | 37.63 | 37.79 | 521,417 | -0.23(-0.60%) |
Aug 23, 2017 | 37.85 | 38.28 | 37.83 | 38.02 | 807,913 | -0.10(-0.26%) |
Aug 22, 2017 | 37.48 | 38.17 | 37.48 | 38.12 | 707,165 | +0.73(+1.94%) |
Aug 21, 2017 | 37.73 | 37.80 | 37.26 | 37.39 | 535,803 | -0.34(-0.91%) |
Aug 18, 2017 | 37.87 | 37.95 | 37.59 | 37.74 | 620,000 | -0.13(-0.35%) |
Aug 17, 2017 | 38.28 | 38.45 | 37.86 | 37.87 | 557,585 | -0.39(-1.02%) |
Aug 16, 2017 | 38.62 | 38.62 | 38.16 | 38.26 | 642,250 | -0.16(-0.41%) |
Aug 15, 2017 | 39.01 | 39.05 | 38.41 | 38.42 | 510,589 | -0.51(-1.32%) |
Aug 14, 2017 | 38.82 | 38.99 | 38.64 | 38.93 | 814,680 | +0.52(+1.36%) |
Aug 11, 2017 | 38.12 | 38.48 | 37.97 | 38.41 | 756,585 | +0.09(+0.23%) |
Aug 10, 2017 | 38.69 | 39.16 | 38.28 | 38.32 | 691,341 | -0.50(-1.29%) |
Aug 09, 2017 | 38.78 | 38.87 | 38.63 | 38.82 | 687,978 | -0.17(-0.43%) |
Aug 08, 2017 | 39.02 | 39.48 | 38.89 | 38.99 | 713,622 | -0.01(-0.02%) |
Aug 07, 2017 | 39.09 | 39.31 | 38.95 | 39.00 | 872,349 | -0.10(-0.25%) |
Aug 04, 2017 | 39.59 | 39.05 | 39.09 | 901,188 | -0.49(-1.25%) | |
Aug 03, 2017 | 39.93 | 40.31 | 39.32 | 39.59 | 854,770 | -0.17(-0.42%) |
Aug 02, 2017 | 39.78 | 40.16 | 39.67 | 39.76 | 749,595 | -0.02(-0.04%) |
Aug 01, 2017 | 40.05 | 40.10 | 39.68 | 39.77 | 1,018,798 | +0.10(+0.24%) |
Jul 31, 2017 | 39.46 | 39.73 | 39.46 | 39.68 | 455,563 | +0.30(+0.76%) |
Jul 28, 2017 | 39.28 | 39.41 | 38.99 | 39.38 | 384,580 | +0.15(+0.38%) |
Jul 27, 2017 | 39.38 | 39.46 | 39.12 | 39.23 | 694,742 | -0.12(-0.31%) |
Jul 26, 2017 | 40.05 | 40.08 | 39.35 | 39.35 | 616,683 | -0.65(-1.63%) |
Jul 25, 2017 | 40.09 | 40.19 | 39.81 | 40.00 | 512,011 | +0.18(+0.44%) |
Jul 24, 2017 | 39.76 | 40.00 | 39.73 | 39.83 | 647,068 | +0.08(+0.20%) |
Jul 21, 2017 | 39.24 | 39.75 | 39.24 | 39.75 | 526,051 | +0.30(+0.76%) |
Jul 20, 2017 | 39.33 | 39.72 | 39.17 | 39.45 | 1,373,741 | +0.14(+0.36%) |
Jul 19, 2017 | 39.38 | 39.69 | 39.23 | 39.31 | 1,236,301 | -0.07(-0.18%) |
Jul 18, 2017 | 39.36 | 39.54 | 39.21 | 39.38 | 709,238 | -0.04(-0.09%) |
Jul 17, 2017 | 39.23 | 39.64 | 38.95 | 39.41 | 817,452 | +0.26(+0.68%) |
Jul 14, 2017 | 38.69 | 39.27 | 38.42 | 39.15 | 599,589 | +0.33(+0.86%) |
Jul 13, 2017 | 38.96 | 39.23 | 38.78 | 38.81 | 774,454 | -0.04(-0.11%) |
Jul 12, 2017 | 38.11 | 38.87 | 38.05 | 38.86 | 921,521 | +0.88(+2.32%) |
Jul 11, 2017 | 38.34 | 38.36 | 37.80 | 37.97 | 938,922 | -0.26(-0.69%) |
Jul 10, 2017 | 37.80 | 38.38 | 37.62 | 38.24 | 839,592 | +0.50(+1.33%) |
Jul 07, 2017 | 37.84 | 37.91 | 37.67 | 37.74 | 618,724 | -0.10(-0.26%) |
Jul 06, 2017 | 37.62 | 38.06 | 37.55 | 37.83 | 844,592 | +0.20(+0.54%) |
Jul 05, 2017 | 37.62 | 37.90 | 37.24 | 37.63 | 1,401,712 | +0.06(+0.16%) |
Jul 03, 2017 | 37.10 | 37.82 | 36.98 | 37.57 | 663,344 | +0.78(+2.11%) |
Jun 30, 2017 | 37.26 | 37.45 | 36.66 | 36.79 | 782,518 | -0.36(-0.97%) |
Jun 29, 2017 | 37.21 | 37.23 | 36.64 | 37.15 | 711,809 | +0.24(+0.64%) |
Jun 28, 2017 | 36.82 | 37.09 | 36.63 | 36.92 | 832,246 | +0.35(+0.96%) |
Jun 27, 2017 | 36.80 | 36.92 | 36.56 | 36.56 | 784,027 | -0.06(-0.17%) |
Jun 26, 2017 | 35.94 | 36.77 | 35.59 | 36.63 | 1,699,722 | +0.79(+2.21%) |
Jun 23, 2017 | 36.32 | 36.39 | 35.69 | 35.83 | 1,782,741 | -0.43(-1.19%) |
Jun 22, 2017 | 36.44 | 36.62 | 36.23 | 36.26 | 683,470 | -0.09(-0.24%) |
Jun 21, 2017 | 36.71 | 36.74 | 36.32 | 36.35 | 986,024 | -0.45(-1.22%) |
Jun 20, 2017 | 36.84 | 36.96 | 36.64 | 36.80 | 514,868 | -0.17(-0.45%) |
Jun 19, 2017 | 37.02 | 37.20 | 36.81 | 36.97 | 908,439 | -0.04(-0.10%) |
Jun 16, 2017 | 37.02 | 37.02 | 36.66 | 37.00 | 1,290,305 | +0.00(+0.00%) |
Jun 15, 2017 | 36.53 | 37.25 | 36.31 | 37.00 | 1,010,759 | +0.16(+0.43%) |
Jun 14, 2017 | 36.56 | 36.91 | 36.33 | 36.85 | 1,073,327 | +0.25(+0.67%) |
Jun 13, 2017 | 36.21 | 36.65 | 36.16 | 36.60 | 842,687 | +0.37(+1.02%) |
Jun 12, 2017 | 36.69 | 36.92 | 36.03 | 36.23 | 1,221,405 | -0.50(-1.37%) |
Jun 09, 2017 | 36.26 | 37.06 | 36.12 | 36.73 | 1,727,185 | +0.51(+1.41%) |
Jun 08, 2017 | 35.37 | 36.32 | 35.32 | 36.22 | 1,344,883 | +0.86(+2.44%) |
Jun 07, 2017 | 34.87 | 35.71 | 34.85 | 35.36 | 1,411,770 | +0.65(+1.88%) |
Jun 06, 2017 | 34.22 | 34.77 | 33.95 | 34.70 | 1,254,125 | +0.38(+1.10%) |
Jun 05, 2017 | 34.79 | 34.79 | 34.27 | 34.33 | 729,598 | -0.48(-1.37%) |
Jun 02, 2017 | 35.26 | 35.26 | 34.78 | 34.80 | 604,424 | -0.48(-1.37%) |