Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.47 | 37.66 | 37.23 | 37.47 | 589,548 | +0.12(+0.33%) |
Aug 30, 2017 | 36.96 | 37.45 | 36.96 | 37.35 | 451,595 | +0.38(+1.02%) |
Aug 29, 2017 | 36.50 | 37.01 | 36.25 | 36.97 | 630,890 | +0.19(+0.50%) |
Aug 28, 2017 | 37.48 | 37.48 | 36.64 | 36.79 | 628,858 | -0.74(-1.97%) |
Aug 25, 2017 | 37.67 | 37.82 | 37.51 | 37.53 | 402,048 | -0.11(-0.30%) |
Aug 24, 2017 | 37.96 | 37.96 | 37.49 | 37.64 | 523,488 | -0.23(-0.60%) |
Aug 23, 2017 | 37.70 | 38.12 | 37.68 | 37.87 | 811,121 | -0.10(-0.26%) |
Aug 22, 2017 | 37.33 | 38.02 | 37.33 | 37.97 | 709,973 | +0.72(+1.94%) |
Aug 21, 2017 | 37.58 | 37.65 | 37.12 | 37.24 | 537,931 | -0.34(-0.91%) |
Aug 18, 2017 | 37.72 | 37.80 | 37.44 | 37.59 | 622,462 | -0.13(-0.35%) |
Aug 17, 2017 | 38.12 | 38.30 | 37.71 | 37.72 | 559,800 | -0.39(-1.02%) |
Aug 16, 2017 | 38.47 | 38.47 | 38.01 | 38.11 | 644,801 | -0.16(-0.41%) |
Aug 15, 2017 | 38.86 | 38.89 | 38.26 | 38.27 | 512,617 | -0.51(-1.32%) |
Aug 14, 2017 | 38.67 | 38.84 | 38.49 | 38.78 | 817,916 | +0.52(+1.36%) |
Aug 11, 2017 | 37.96 | 38.32 | 37.82 | 38.25 | 759,589 | +0.09(+0.23%) |
Aug 10, 2017 | 38.54 | 39.00 | 38.13 | 38.17 | 694,087 | -0.50(-1.29%) |
Aug 09, 2017 | 38.62 | 38.72 | 38.47 | 38.67 | 690,710 | -0.17(-0.43%) |
Aug 08, 2017 | 38.87 | 39.33 | 38.73 | 38.83 | 716,456 | -0.01(-0.02%) |
Aug 07, 2017 | 38.94 | 39.15 | 38.80 | 38.84 | 875,814 | -0.10(-0.25%) |
Aug 04, 2017 | 39.43 | 38.90 | 38.94 | 904,767 | -0.49(-1.25%) | |
Aug 03, 2017 | 39.77 | 40.15 | 39.17 | 39.43 | 858,165 | -0.17(-0.42%) |
Aug 02, 2017 | 39.62 | 40.00 | 39.51 | 39.60 | 752,572 | -0.02(-0.04%) |
Aug 01, 2017 | 39.89 | 39.94 | 39.53 | 39.62 | 1,022,844 | +0.10(+0.24%) |
Jul 31, 2017 | 39.30 | 39.57 | 39.30 | 39.52 | 457,372 | +0.30(+0.76%) |
Jul 28, 2017 | 39.12 | 39.26 | 38.83 | 39.22 | 386,108 | +0.15(+0.38%) |
Jul 27, 2017 | 39.22 | 39.30 | 38.97 | 39.07 | 697,501 | -0.12(-0.31%) |
Jul 26, 2017 | 39.89 | 39.92 | 39.19 | 39.19 | 619,132 | -0.65(-1.63%) |
Jul 25, 2017 | 39.93 | 40.03 | 39.65 | 39.84 | 514,044 | +0.18(+0.44%) |
Jul 24, 2017 | 39.61 | 39.84 | 39.57 | 39.67 | 649,638 | +0.08(+0.20%) |
Jul 21, 2017 | 39.09 | 39.59 | 39.09 | 39.59 | 528,140 | +0.30(+0.76%) |
Jul 20, 2017 | 39.18 | 39.56 | 39.02 | 39.29 | 1,379,197 | +0.14(+0.36%) |
Jul 19, 2017 | 39.22 | 39.54 | 39.07 | 39.15 | 1,241,211 | -0.07(-0.18%) |
Jul 18, 2017 | 39.20 | 39.39 | 39.05 | 39.22 | 712,055 | -0.04(-0.09%) |
Jul 17, 2017 | 39.07 | 39.48 | 38.80 | 39.26 | 820,699 | +0.26(+0.68%) |
Jul 14, 2017 | 38.54 | 39.11 | 38.27 | 38.99 | 601,970 | +0.33(+0.86%) |
Jul 13, 2017 | 38.81 | 39.07 | 38.62 | 38.66 | 777,530 | -0.04(-0.11%) |
Jul 12, 2017 | 37.96 | 38.72 | 37.90 | 38.70 | 925,181 | +0.88(+2.32%) |
Jul 11, 2017 | 38.18 | 38.21 | 37.65 | 37.82 | 942,651 | -0.26(-0.69%) |
Jul 10, 2017 | 37.65 | 38.23 | 37.47 | 38.09 | 842,927 | +0.50(+1.33%) |
Jul 07, 2017 | 37.69 | 37.76 | 37.53 | 37.59 | 621,181 | -0.10(-0.26%) |
Jul 06, 2017 | 37.47 | 37.91 | 37.40 | 37.68 | 847,946 | +0.20(+0.54%) |
Jul 05, 2017 | 37.47 | 37.75 | 37.10 | 37.48 | 1,407,279 | +0.06(+0.16%) |
Jul 03, 2017 | 36.95 | 37.67 | 36.83 | 37.42 | 665,978 | +0.77(+2.11%) |
Jun 30, 2017 | 37.11 | 37.31 | 36.52 | 36.65 | 785,626 | -0.36(-0.97%) |
Jun 29, 2017 | 37.06 | 37.08 | 36.50 | 37.01 | 714,636 | +0.24(+0.64%) |
Jun 28, 2017 | 36.67 | 36.95 | 36.48 | 36.77 | 835,551 | +0.35(+0.96%) |
Jun 27, 2017 | 36.66 | 36.77 | 36.41 | 36.42 | 787,140 | -0.06(-0.17%) |
Jun 26, 2017 | 35.80 | 36.63 | 35.45 | 36.48 | 1,706,472 | +0.79(+2.21%) |
Jun 23, 2017 | 36.17 | 36.24 | 35.55 | 35.69 | 1,789,821 | -0.43(-1.19%) |
Jun 22, 2017 | 36.30 | 36.47 | 36.09 | 36.12 | 686,185 | -0.09(-0.24%) |
Jun 21, 2017 | 36.57 | 36.59 | 36.17 | 36.21 | 989,939 | -0.45(-1.22%) |
Jun 20, 2017 | 36.69 | 36.81 | 36.50 | 36.66 | 516,913 | -0.17(-0.45%) |
Jun 19, 2017 | 36.88 | 37.05 | 36.67 | 36.82 | 912,046 | -0.04(-0.10%) |
Jun 16, 2017 | 36.88 | 36.88 | 36.52 | 36.86 | 1,295,429 | +0.00(+0.00%) |
Jun 15, 2017 | 36.38 | 37.10 | 36.16 | 36.86 | 1,014,773 | +0.16(+0.43%) |
Jun 14, 2017 | 36.41 | 36.76 | 36.18 | 36.70 | 1,077,590 | +0.25(+0.67%) |
Jun 13, 2017 | 36.07 | 36.51 | 36.02 | 36.45 | 846,034 | +0.37(+1.02%) |
Jun 12, 2017 | 36.54 | 36.77 | 35.88 | 36.09 | 1,226,256 | -0.50(-1.37%) |
Jun 09, 2017 | 36.11 | 36.91 | 35.98 | 36.59 | 1,734,044 | +0.51(+1.41%) |
Jun 08, 2017 | 35.23 | 36.17 | 35.18 | 36.08 | 1,350,224 | +0.86(+2.44%) |
Jun 07, 2017 | 34.73 | 35.57 | 34.72 | 35.22 | 1,417,377 | +0.65(+1.88%) |
Jun 06, 2017 | 34.08 | 34.64 | 33.82 | 34.57 | 1,259,105 | +0.38(+1.10%) |
Jun 05, 2017 | 34.65 | 34.65 | 34.13 | 34.19 | 732,496 | -0.47(-1.37%) |
Jun 02, 2017 | 35.12 | 35.12 | 34.65 | 34.66 | 606,825 | -0.48(-1.37%) |