Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.56 | 40.41 | 39.31 | 40.38 | 793,077 | +0.93(+2.36%) |
Aug 30, 2017 | 37.83 | 39.47 | 37.74 | 39.45 | 691,385 | +1.65(+4.37%) |
Aug 29, 2017 | 37.74 | 38.58 | 37.70 | 37.80 | 561,642 | -0.26(-0.68%) |
Aug 28, 2017 | 38.99 | 39.17 | 37.80 | 38.06 | 1,066,309 | -0.53(-1.37%) |
Aug 25, 2017 | 38.00 | 38.75 | 37.91 | 38.59 | 848,264 | +0.89(+2.36%) |
Aug 24, 2017 | 36.46 | 37.74 | 36.19 | 37.70 | 719,880 | +1.51(+4.17%) |
Aug 23, 2017 | 36.94 | 36.94 | 36.14 | 36.19 | 201,051 | -1.05(-2.82%) |
Aug 22, 2017 | 36.86 | 37.26 | 36.51 | 37.24 | 215,160 | +0.56(+1.53%) |
Aug 21, 2017 | 36.45 | 36.86 | 36.41 | 36.68 | 193,029 | +0.27(+0.74%) |
Aug 18, 2017 | 35.98 | 36.62 | 35.94 | 36.41 | 248,472 | +0.06(+0.17%) |
Aug 17, 2017 | 37.13 | 37.27 | 36.34 | 36.35 | 195,740 | -0.89(-2.39%) |
Aug 16, 2017 | 37.31 | 37.50 | 37.14 | 37.24 | 218,837 | +0.11(+0.30%) |
Aug 15, 2017 | 37.74 | 37.74 | 37.11 | 37.13 | 178,476 | -0.53(-1.41%) |
Aug 14, 2017 | 37.70 | 37.84 | 37.53 | 37.66 | 168,512 | +0.27(+0.72%) |
Aug 11, 2017 | 37.11 | 37.44 | 36.85 | 37.39 | 399,635 | +0.04(+0.11%) |
Aug 10, 2017 | 38.13 | 38.18 | 37.35 | 37.35 | 299,043 | -0.96(-2.51%) |
Aug 09, 2017 | 38.37 | 38.61 | 38.15 | 38.31 | 375,373 | -0.33(-0.85%) |
Aug 08, 2017 | 38.24 | 39.28 | 38.16 | 38.64 | 517,607 | +0.29(+0.76%) |
Aug 07, 2017 | 38.22 | 39.11 | 38.13 | 38.35 | 516,070 | +0.13(+0.34%) |
Aug 04, 2017 | 37.79 | 38.40 | 37.79 | 38.22 | 282,117 | +0.46(+1.22%) |
Aug 03, 2017 | 37.38 | 37.94 | 37.23 | 37.76 | 539,951 | +0.41(+1.10%) |
Aug 02, 2017 | 37.75 | 38.09 | 36.53 | 37.35 | 613,607 | +0.50(+1.36%) |
Aug 01, 2017 | 36.00 | 37.02 | 35.54 | 36.85 | 663,531 | +0.88(+2.45%) |
Jul 31, 2017 | 36.19 | 36.23 | 35.51 | 35.97 | 259,591 | -0.09(-0.25%) |
Jul 28, 2017 | 36.04 | 36.35 | 35.78 | 36.06 | 164,660 | -0.13(-0.36%) |
Jul 27, 2017 | 36.34 | 36.38 | 35.96 | 36.19 | 134,083 | +0.02(+0.06%) |
Jul 26, 2017 | 36.56 | 36.57 | 35.87 | 36.17 | 252,082 | -0.37(-1.01%) |
Jul 25, 2017 | 36.81 | 36.97 | 36.32 | 36.54 | 209,566 | +0.05(+0.14%) |
Jul 24, 2017 | 36.28 | 36.54 | 36.03 | 36.49 | 276,109 | +0.12(+0.33%) |
Jul 21, 2017 | 37.07 | 37.07 | 36.37 | 36.37 | 315,717 | -0.44(-1.20%) |
Jul 20, 2017 | 36.65 | 36.86 | 36.55 | 36.81 | 245,236 | +0.16(+0.44%) |
Jul 19, 2017 | 36.20 | 36.73 | 36.13 | 36.65 | 212,287 | +0.45(+1.24%) |
Jul 18, 2017 | 36.11 | 36.21 | 35.69 | 36.20 | 213,992 | +0.00(+0.00%) |
Jul 17, 2017 | 36.02 | 36.40 | 35.93 | 36.20 | 181,399 | +0.17(+0.47%) |
Jul 14, 2017 | 35.91 | 36.32 | 35.89 | 36.03 | 135,736 | +0.11(+0.31%) |
Jul 13, 2017 | 35.97 | 36.32 | 35.61 | 35.92 | 242,285 | -0.03(-0.08%) |
Jul 12, 2017 | 36.18 | 36.35 | 35.86 | 35.95 | 268,882 | +0.04(+0.11%) |
Jul 11, 2017 | 36.04 | 36.23 | 35.66 | 35.91 | 188,194 | -0.24(-0.66%) |
Jul 10, 2017 | 35.89 | 36.33 | 35.89 | 36.15 | 416,454 | +0.01(+0.03%) |
Jul 07, 2017 | 36.07 | 36.28 | 35.81 | 36.14 | 209,883 | +0.11(+0.31%) |
Jul 06, 2017 | 36.56 | 36.58 | 35.91 | 36.03 | 298,072 | -0.72(-1.96%) |
Jul 05, 2017 | 36.43 | 36.76 | 36.26 | 36.75 | 291,703 | +0.16(+0.44%) |
Jul 03, 2017 | 36.27 | 36.74 | 36.18 | 36.59 | 197,065 | +0.46(+1.27%) |
Jun 30, 2017 | 36.31 | 36.59 | 36.01 | 36.13 | 318,243 | -0.02(-0.06%) |
Jun 29, 2017 | 35.93 | 36.38 | 35.81 | 36.15 | 569,613 | +0.40(+1.12%) |
Jun 28, 2017 | 35.66 | 35.97 | 35.59 | 35.75 | 298,728 | +0.32(+0.90%) |
Jun 27, 2017 | 35.60 | 35.66 | 35.18 | 35.43 | 292,985 | -0.16(-0.45%) |
Jun 26, 2017 | 36.00 | 36.05 | 35.23 | 35.59 | 286,370 | -0.31(-0.86%) |
Jun 23, 2017 | 35.53 | 35.94 | 35.41 | 35.90 | 326,133 | +0.37(+1.04%) |
Jun 22, 2017 | 35.31 | 35.69 | 35.28 | 35.53 | 181,081 | +0.16(+0.45%) |
Jun 21, 2017 | 35.77 | 35.77 | 35.27 | 35.37 | 260,975 | -0.28(-0.79%) |
Jun 20, 2017 | 35.90 | 35.90 | 35.39 | 35.65 | 223,210 | -0.44(-1.22%) |
Jun 19, 2017 | 35.77 | 36.24 | 35.76 | 36.09 | 336,872 | +0.49(+1.38%) |
Jun 16, 2017 | 35.80 | 35.85 | 35.22 | 35.60 | 424,906 | -0.40(-1.11%) |
Jun 15, 2017 | 35.60 | 36.08 | 35.52 | 36.00 | 184,163 | +0.01(+0.03%) |
Jun 14, 2017 | 36.08 | 36.28 | 35.69 | 35.99 | 385,774 | -0.07(-0.19%) |
Jun 13, 2017 | 36.05 | 36.21 | 35.53 | 36.06 | 260,617 | +0.03(+0.08%) |
Jun 12, 2017 | 36.36 | 36.70 | 35.94 | 36.03 | 323,785 | -0.25(-0.69%) |
Jun 09, 2017 | 35.42 | 36.37 | 35.32 | 36.28 | 403,338 | +0.93(+2.63%) |
Jun 08, 2017 | 35.38 | 35.56 | 35.07 | 35.35 | 572,307 | +0.02(+0.06%) |
Jun 07, 2017 | 35.40 | 35.62 | 35.13 | 35.33 | 336,691 | -0.07(-0.20%) |
Jun 06, 2017 | 35.27 | 35.60 | 35.06 | 35.40 | 213,655 | -0.23(-0.65%) |
Jun 05, 2017 | 35.91 | 35.91 | 35.44 | 35.63 | 215,540 | -0.32(-0.89%) |
Jun 02, 2017 | 35.93 | 36.60 | 35.74 | 35.95 | 308,554 | +0.03(+0.08%) |