Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.45 | 39.68 | 39.43 | 39.63 | 468,458 | +0.43(+1.10%) |
Aug 30, 2017 | 39.02 | 39.24 | 38.99 | 39.20 | 520,652 | +0.56(+1.45%) |
Aug 29, 2017 | 38.52 | 38.71 | 38.51 | 38.64 | 338,595 | +0.16(+0.42%) |
Aug 28, 2017 | 38.57 | 38.60 | 38.44 | 38.48 | 188,238 | -0.02(-0.05%) |
Aug 25, 2017 | 38.42 | 38.70 | 38.35 | 38.50 | 1,065,933 | +0.31(+0.81%) |
Aug 24, 2017 | 38.81 | 38.42 | 38.13 | 38.19 | 1,375,704 | -0.62(-1.60%) |
Aug 23, 2017 | 38.77 | 38.90 | 38.75 | 38.81 | 313,449 | +0.10(+0.26%) |
Aug 22, 2017 | 38.49 | 38.73 | 38.43 | 38.71 | 492,358 | +0.21(+0.55%) |
Aug 21, 2017 | 38.49 | 38.62 | 38.35 | 38.50 | 594,483 | -0.27(-0.70%) |
Aug 18, 2017 | 38.84 | 38.93 | 38.61 | 38.77 | 504,788 | -0.23(-0.59%) |
Aug 17, 2017 | 39.34 | 39.45 | 38.99 | 39.00 | 658,883 | -0.39(-0.99%) |
Aug 16, 2017 | 39.14 | 39.43 | 39.13 | 39.39 | 469,225 | +0.47(+1.21%) |
Aug 15, 2017 | 39.10 | 39.12 | 38.89 | 38.92 | 513,930 | -0.23(-0.59%) |
Aug 14, 2017 | 39.10 | 39.23 | 39.00 | 39.15 | 437,882 | +0.15(+0.38%) |
Aug 11, 2017 | 38.84 | 39.13 | 38.77 | 39.00 | 471,195 | +0.12(+0.31%) |
Aug 10, 2017 | 39.55 | 39.55 | 38.83 | 38.88 | 1,000,846 | -1.14(-2.85%) |
Aug 09, 2017 | 40.22 | 40.22 | 39.84 | 40.02 | 925,273 | -0.54(-1.33%) |
Aug 08, 2017 | 40.35 | 40.68 | 40.33 | 40.56 | 796,852 | +0.57(+1.43%) |
Aug 07, 2017 | 39.89 | 40.05 | 39.89 | 39.99 | 797,798 | -0.35(-0.87%) |
Aug 04, 2017 | 40.36 | 40.43 | 40.20 | 40.34 | 546,489 | +0.14(+0.35%) |
Aug 03, 2017 | 39.94 | 40.22 | 39.76 | 40.20 | 673,886 | +0.39(+0.98%) |
Aug 02, 2017 | 40.16 | 40.20 | 39.72 | 39.81 | 1,094,003 | -0.90(-2.21%) |
Aug 01, 2017 | 41.49 | 41.63 | 40.30 | 40.71 | 1,112,779 | -0.36(-0.88%) |
Jul 31, 2017 | 41.13 | 41.33 | 40.99 | 41.07 | 578,515 | +0.10(+0.24%) |
Jul 28, 2017 | 40.98 | 40.99 | 40.78 | 40.97 | 583,414 | -0.32(-0.78%) |
Jul 27, 2017 | 41.17 | 41.65 | 41.13 | 41.29 | 1,455,803 | +0.49(+1.20%) |
Jul 26, 2017 | 40.60 | 40.80 | 40.50 | 40.80 | 494,339 | +0.62(+1.54%) |
Jul 25, 2017 | 40.32 | 40.35 | 40.05 | 40.18 | 830,555 | -0.43(-1.06%) |
Jul 24, 2017 | 40.45 | 40.64 | 40.30 | 40.61 | 766,393 | -0.20(-0.49%) |
Jul 21, 2017 | 40.63 | 40.82 | 40.59 | 40.81 | 611,194 | +0.18(+0.44%) |
Jul 20, 2017 | 40.75 | 40.51 | 40.63 | 794,429 | +0.07(+0.17%) | |
Jul 19, 2017 | 40.31 | 40.69 | 40.23 | 40.56 | 1,153,446 | +0.19(+0.47%) |
Jul 18, 2017 | 40.10 | 40.40 | 40.10 | 40.37 | 474,191 | +0.24(+0.60%) |
Jul 17, 2017 | 40.21 | 40.39 | 40.08 | 40.13 | 535,933 | -0.09(-0.22%) |
Jul 14, 2017 | 39.99 | 40.22 | 39.91 | 40.22 | 529,402 | +0.42(+1.06%) |
Jul 13, 2017 | 39.68 | 39.85 | 39.52 | 39.80 | 523,736 | +0.07(+0.18%) |
Jul 12, 2017 | 39.58 | 39.80 | 39.49 | 39.73 | 999,201 | +0.88(+2.27%) |
Jul 11, 2017 | 38.65 | 38.88 | 38.51 | 38.85 | 1,290,762 | +0.70(+1.83%) |
Jul 10, 2017 | 37.83 | 38.16 | 37.82 | 38.15 | 804,537 | +0.36(+0.95%) |
Jul 07, 2017 | 37.59 | 37.86 | 37.32 | 37.79 | 1,141,425 | +0.25(+0.67%) |
Jul 06, 2017 | 37.59 | 37.65 | 37.43 | 37.54 | 646,785 | -0.39(-1.03%) |
Jul 05, 2017 | 37.71 | 37.95 | 37.64 | 37.93 | 1,021,268 | -0.26(-0.68%) |
Jul 03, 2017 | 38.33 | 38.37 | 38.13 | 38.19 | 632,747 | +0.00(+0.00%) |
Jun 30, 2017 | 38.47 | 38.47 | 38.18 | 38.19 | 925,890 | -0.09(-0.24%) |
Jun 29, 2017 | 38.78 | 38.86 | 37.99 | 38.28 | 802,590 | -0.59(-1.52%) |
Jun 28, 2017 | 38.69 | 38.88 | 38.41 | 38.87 | 847,009 | +0.30(+0.78%) |
Jun 27, 2017 | 38.67 | 38.94 | 38.57 | 38.57 | 1,067,387 | -0.11(-0.28%) |
Jun 26, 2017 | 38.62 | 38.93 | 38.62 | 38.68 | 1,065,275 | +0.16(+0.42%) |
Jun 23, 2017 | 38.46 | 38.54 | 38.25 | 38.52 | 483,980 | +0.11(+0.29%) |
Jun 22, 2017 | 38.38 | 38.54 | 38.38 | 38.41 | 401,368 | +0.27(+0.71%) |
Jun 21, 2017 | 38.04 | 38.16 | 38.01 | 38.14 | 486,377 | -0.02(-0.05%) |
Jun 20, 2017 | 38.46 | 38.49 | 38.14 | 38.16 | 563,318 | -0.48(-1.24%) |
Jun 19, 2017 | 38.51 | 38.83 | 38.49 | 38.64 | 1,399,765 | +1.31(+3.51%) |
Jun 16, 2017 | 37.42 | 37.42 | 37.16 | 37.33 | 809,114 | -0.10(-0.27%) |
Jun 15, 2017 | 37.31 | 37.49 | 37.16 | 37.43 | 996,276 | +0.37(+1.00%) |
Jun 14, 2017 | 37.34 | 37.34 | 36.93 | 37.06 | 748,662 | +0.11(+0.30%) |
Jun 13, 2017 | 36.87 | 36.99 | 36.78 | 36.95 | 817,097 | -0.10(-0.27%) |
Jun 12, 2017 | 36.97 | 37.09 | 36.56 | 37.05 | 1,263,776 | +0.08(+0.22%) |
Jun 09, 2017 | 37.28 | 37.67 | 36.91 | 36.97 | 2,285,846 | -0.92(-2.43%) |
Jun 08, 2017 | 37.58 | 37.93 | 37.43 | 37.89 | 1,143,408 | +0.05(+0.13%) |
Jun 07, 2017 | 38.09 | 38.09 | 37.81 | 37.84 | 1,060,512 | -0.29(-0.76%) |
Jun 06, 2017 | 37.95 | 38.24 | 37.92 | 38.13 | 883,361 | +0.46(+1.22%) |
Jun 05, 2017 | 37.75 | 37.88 | 37.66 | 37.67 | 717,372 | -0.08(-0.21%) |
Jun 02, 2017 | 37.33 | 37.75 | 37.19 | 37.75 | 1,375,159 | +1.24(+3.40%) |