Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.25 | 39.50 | 39.17 | 39.38 | 503,102 | +0.32(+0.82%) |
Aug 30, 2017 | 38.94 | 39.28 | 38.83 | 39.06 | 331,798 | +0.10(+0.27%) |
Aug 29, 2017 | 38.81 | 39.25 | 38.81 | 38.96 | 730,389 | +0.11(+0.29%) |
Aug 28, 2017 | 38.92 | 39.07 | 38.81 | 38.84 | 484,989 | -0.08(-0.21%) |
Aug 25, 2017 | 38.72 | 39.19 | 38.72 | 38.93 | 661,158 | +0.20(+0.52%) |
Aug 24, 2017 | 39.17 | 39.17 | 38.71 | 38.72 | 675,635 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.21 | 38.81 | 38.98 | 400,637 | +0.01(+0.02%) |
Aug 22, 2017 | 38.82 | 39.11 | 38.79 | 38.97 | 327,686 | +0.20(+0.52%) |
Aug 21, 2017 | 38.69 | 39.05 | 38.64 | 38.77 | 328,324 | +0.12(+0.31%) |
Aug 18, 2017 | 38.83 | 39.01 | 38.60 | 38.65 | 785,827 | -0.18(-0.45%) |
Aug 17, 2017 | 39.33 | 39.46 | 38.83 | 38.83 | 639,248 | -0.54(-1.37%) |
Aug 16, 2017 | 39.01 | 39.56 | 38.97 | 39.37 | 903,434 | +0.40(+1.03%) |
Aug 15, 2017 | 38.74 | 38.97 | 38.53 | 38.97 | 984,850 | +0.20(+0.52%) |
Aug 14, 2017 | 38.48 | 38.84 | 38.40 | 38.76 | 901,719 | +0.45(+1.17%) |
Aug 11, 2017 | 38.28 | 38.51 | 38.19 | 38.31 | 726,114 | -0.10(-0.27%) |
Aug 10, 2017 | 38.40 | 38.58 | 38.27 | 38.42 | 908,375 | -0.06(-0.17%) |
Aug 09, 2017 | 38.91 | 38.95 | 38.34 | 38.48 | 817,216 | -0.38(-0.97%) |
Aug 08, 2017 | 38.82 | 39.10 | 38.74 | 38.86 | 531,350 | +0.05(+0.12%) |
Aug 07, 2017 | 39.17 | 38.77 | 38.81 | 426,497 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.17 | 39.19 | 38.87 | 39.10 | 354,833 | -0.04(-0.10%) |
Aug 03, 2017 | 38.89 | 39.21 | 38.71 | 39.14 | 393,098 | +0.26(+0.68%) |
Aug 02, 2017 | 38.97 | 39.02 | 38.64 | 38.88 | 398,811 | -0.07(-0.19%) |
Aug 01, 2017 | 39.01 | 39.17 | 38.78 | 38.95 | 658,647 | +0.09(+0.23%) |
Jul 31, 2017 | 39.37 | 39.43 | 38.60 | 38.86 | 773,273 | -0.44(-1.12%) |
Jul 28, 2017 | 39.01 | 39.72 | 38.90 | 39.30 | 1,306,871 | +0.56(+1.45%) |
Jul 27, 2017 | 38.25 | 38.95 | 37.33 | 38.74 | 1,034,059 | +1.53(+4.12%) |
Jul 26, 2017 | 37.42 | 37.62 | 37.04 | 37.21 | 924,841 | -0.22(-0.58%) |
Jul 25, 2017 | 37.25 | 37.46 | 37.07 | 37.42 | 775,959 | +0.29(+0.78%) |
Jul 24, 2017 | 36.97 | 37.18 | 36.85 | 37.13 | 554,595 | +0.14(+0.39%) |
Jul 21, 2017 | 36.70 | 37.01 | 36.48 | 36.99 | 483,421 | +0.26(+0.70%) |
Jul 20, 2017 | 36.93 | 37.22 | 36.72 | 36.73 | 789,634 | -0.02(-0.04%) |
Jul 19, 2017 | 36.62 | 36.80 | 36.40 | 36.75 | 435,750 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.69 | 36.37 | 36.56 | 497,790 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.66 | 36.38 | 36.49 | 419,047 | +0.06(+0.18%) |
Jul 14, 2017 | 36.34 | 36.62 | 36.23 | 36.43 | 568,482 | +0.09(+0.24%) |
Jul 13, 2017 | 36.38 | 36.56 | 35.99 | 36.34 | 424,367 | +0.04(+0.11%) |
Jul 12, 2017 | 36.12 | 36.39 | 36.05 | 36.30 | 666,511 | +0.47(+1.30%) |
Jul 11, 2017 | 35.75 | 35.88 | 35.49 | 35.83 | 547,866 | +0.15(+0.43%) |
Jul 10, 2017 | 35.69 | 35.93 | 35.60 | 35.68 | 683,776 | -0.22(-0.60%) |
Jul 07, 2017 | 35.45 | 35.92 | 35.36 | 35.90 | 675,239 | +0.49(+1.38%) |
Jul 06, 2017 | 35.73 | 35.74 | 35.26 | 35.41 | 698,560 | -0.33(-0.92%) |
Jul 05, 2017 | 36.00 | 36.00 | 35.51 | 35.74 | 811,606 | -0.17(-0.47%) |
Jul 03, 2017 | 36.09 | 36.12 | 35.79 | 35.91 | 423,910 | +0.03(+0.09%) |
Jun 30, 2017 | 36.10 | 36.18 | 35.73 | 35.87 | 681,216 | -0.04(-0.11%) |
Jun 29, 2017 | 36.11 | 36.24 | 35.71 | 35.91 | 650,890 | -0.19(-0.53%) |
Jun 28, 2017 | 36.44 | 36.61 | 36.00 | 36.11 | 1,901,879 | -0.19(-0.53%) |
Jun 27, 2017 | 36.36 | 36.45 | 35.96 | 36.30 | 723,390 | -0.10(-0.26%) |
Jun 26, 2017 | 36.47 | 36.73 | 36.37 | 36.40 | 969,745 | -0.07(-0.20%) |
Jun 23, 2017 | 36.15 | 36.47 | 36.12 | 36.47 | 863,336 | +0.30(+0.82%) |
Jun 22, 2017 | 35.89 | 36.31 | 35.83 | 36.17 | 554,529 | +0.28(+0.78%) |
Jun 21, 2017 | 36.18 | 36.40 | 35.79 | 35.89 | 675,894 | -0.02(-0.07%) |
Jun 20, 2017 | 36.01 | 36.18 | 35.80 | 35.91 | 475,597 | -0.14(-0.40%) |
Jun 19, 2017 | 36.02 | 36.39 | 35.86 | 36.06 | 871,007 | +0.26(+0.74%) |
Jun 16, 2017 | 35.63 | 35.79 | 35.23 | 35.79 | 1,319,113 | +0.14(+0.38%) |
Jun 15, 2017 | 35.18 | 35.82 | 34.87 | 35.66 | 679,382 | +0.22(+0.63%) |
Jun 14, 2017 | 34.98 | 35.43 | 34.66 | 35.43 | 695,189 | +0.56(+1.61%) |
Jun 13, 2017 | 34.74 | 34.94 | 34.55 | 34.87 | 873,380 | +0.15(+0.44%) |
Jun 12, 2017 | 34.83 | 34.86 | 34.41 | 34.72 | 900,625 | -0.16(-0.46%) |
Jun 09, 2017 | 35.18 | 35.30 | 34.88 | 34.88 | 670,643 | -0.27(-0.78%) |
Jun 08, 2017 | 34.78 | 35.17 | 34.65 | 35.15 | 548,937 | +0.24(+0.69%) |
Jun 07, 2017 | 34.76 | 34.96 | 34.69 | 34.91 | 459,089 | +0.27(+0.79%) |
Jun 06, 2017 | 34.77 | 35.02 | 34.55 | 34.64 | 646,441 | -0.19(-0.55%) |
Jun 05, 2017 | 35.08 | 35.28 | 34.74 | 34.83 | 625,521 | -0.30(-0.86%) |
Jun 02, 2017 | 34.65 | 35.34 | 34.59 | 35.13 | 689,746 | +0.49(+1.43%) |