Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.58 | 40.26 | 39.37 | 40.01 | 994,984 | +0.52(+1.32%) |
Aug 30, 2017 | 40.15 | 40.15 | 39.34 | 39.49 | 856,122 | -0.70(-1.74%) |
Aug 29, 2017 | 39.71 | 40.41 | 39.54 | 40.19 | 240,366 | +0.15(+0.37%) |
Aug 28, 2017 | 39.95 | 40.15 | 39.75 | 40.04 | 186,003 | +0.02(+0.05%) |
Aug 25, 2017 | 40.15 | 40.36 | 39.91 | 40.02 | 188,801 | +0.01(+0.02%) |
Aug 24, 2017 | 39.85 | 40.46 | 39.70 | 40.01 | 316,864 | +0.29(+0.73%) |
Aug 23, 2017 | 40.12 | 40.25 | 39.56 | 39.72 | 611,900 | -0.67(-1.66%) |
Aug 22, 2017 | 40.33 | 40.78 | 40.27 | 40.39 | 416,098 | +0.11(+0.27%) |
Aug 21, 2017 | 40.06 | 40.40 | 39.74 | 40.28 | 396,937 | +0.20(+0.50%) |
Aug 18, 2017 | 39.99 | 40.27 | 39.76 | 40.08 | 435,435 | +0.01(+0.02%) |
Aug 17, 2017 | 40.46 | 40.64 | 39.80 | 40.07 | 670,908 | -0.45(-1.11%) |
Aug 16, 2017 | 40.33 | 41.00 | 40.30 | 40.52 | 813,535 | +0.15(+0.37%) |
Aug 15, 2017 | 40.69 | 40.70 | 39.89 | 40.37 | 660,693 | -0.23(-0.57%) |
Aug 14, 2017 | 40.29 | 40.73 | 40.09 | 40.60 | 1,004,603 | +0.53(+1.32%) |
Aug 11, 2017 | 40.28 | 40.53 | 39.80 | 40.07 | 478,537 | -0.14(-0.35%) |
Aug 10, 2017 | 40.32 | 40.79 | 39.71 | 40.21 | 843,820 | -0.09(-0.22%) |
Aug 09, 2017 | 39.57 | 41.33 | 39.57 | 40.30 | 1,333,745 | +0.10(+0.25%) |
Aug 08, 2017 | 40.54 | 40.75 | 39.96 | 40.20 | 1,304,985 | -0.51(-1.25%) |
Aug 07, 2017 | 40.60 | 41.30 | 40.46 | 40.71 | 1,081,433 | +0.03(+0.07%) |
Aug 04, 2017 | 40.89 | 41.12 | 40.50 | 40.68 | 493,798 | -0.04(-0.10%) |
Aug 03, 2017 | 40.37 | 40.97 | 40.24 | 40.72 | 895,229 | +0.49(+1.22%) |
Aug 02, 2017 | 42.30 | 42.37 | 40.05 | 40.23 | 1,505,005 | -1.91(-4.53%) |
Aug 01, 2017 | 42.00 | 42.41 | 41.69 | 42.14 | 984,013 | +0.46(+1.10%) |
Jul 31, 2017 | 42.19 | 42.20 | 41.59 | 41.68 | 654,632 | -0.52(-1.23%) |
Jul 28, 2017 | 42.38 | 42.76 | 42.08 | 42.20 | 438,398 | -0.45(-1.06%) |
Jul 27, 2017 | 43.18 | 43.18 | 41.70 | 42.65 | 593,526 | -0.13(-0.30%) |
Jul 26, 2017 | 43.30 | 43.74 | 42.67 | 42.78 | 508,146 | -0.43(-1.00%) |
Jul 25, 2017 | 42.67 | 43.39 | 42.43 | 43.21 | 683,799 | +0.72(+1.69%) |
Jul 24, 2017 | 42.15 | 42.68 | 41.90 | 42.49 | 431,255 | +0.14(+0.33%) |
Jul 21, 2017 | 42.26 | 42.76 | 42.20 | 42.35 | 600,473 | -0.21(-0.49%) |
Jul 20, 2017 | 42.46 | 42.86 | 42.23 | 42.56 | 595,617 | -0.01(-0.02%) |
Jul 19, 2017 | 42.60 | 42.95 | 42.36 | 42.57 | 966,364 | +0.24(+0.57%) |
Jul 18, 2017 | 42.47 | 42.70 | 41.68 | 42.33 | 961,667 | -0.07(-0.17%) |
Jul 17, 2017 | 42.68 | 42.96 | 41.60 | 42.40 | 2,693,842 | -0.28(-0.66%) |
Jul 14, 2017 | 41.84 | 43.94 | 41.32 | 42.68 | 11,986,366 | -8.32(-16.31%) |
Jul 13, 2017 | 50.30 | 51.26 | 50.00 | 51.00 | 1,152,279 | +0.56(+1.11%) |
Jul 12, 2017 | 49.50 | 50.57 | 49.25 | 50.44 | 414,323 | +1.17(+2.37%) |
Jul 11, 2017 | 49.33 | 49.38 | 48.85 | 49.27 | 439,636 | -0.17(-0.34%) |
Jul 10, 2017 | 49.20 | 49.79 | 48.77 | 49.44 | 299,354 | +0.14(+0.28%) |
Jul 07, 2017 | 48.84 | 49.53 | 48.84 | 49.30 | 297,207 | +0.65(+1.34%) |
Jul 06, 2017 | 48.87 | 49.35 | 48.32 | 48.65 | 293,968 | -0.63(-1.28%) |
Jul 05, 2017 | 49.32 | 49.94 | 48.84 | 49.28 | 330,306 | +0.07(+0.14%) |
Jul 03, 2017 | 50.02 | 50.63 | 49.12 | 49.21 | 225,829 | -0.74(-1.48%) |
Jun 30, 2017 | 50.23 | 50.39 | 49.61 | 49.95 | 340,241 | +0.14(+0.28%) |
Jun 29, 2017 | 50.85 | 50.99 | 49.50 | 49.81 | 469,349 | -1.06(-2.08%) |
Jun 28, 2017 | 49.68 | 51.24 | 49.47 | 50.87 | 618,357 | +1.40(+2.83%) |
Jun 27, 2017 | 49.47 | 50.35 | 49.23 | 49.47 | 386,563 | -0.17(-0.34%) |
Jun 26, 2017 | 49.86 | 50.87 | 49.44 | 49.64 | 449,809 | -0.34(-0.68%) |
Jun 23, 2017 | 49.76 | 50.00 | 48.96 | 49.98 | 464,911 | +0.39(+0.79%) |
Jun 22, 2017 | 49.51 | 49.85 | 48.69 | 49.59 | 391,102 | +0.22(+0.45%) |
Jun 21, 2017 | 49.08 | 50.10 | 49.00 | 49.37 | 401,362 | +0.70(+1.44%) |
Jun 20, 2017 | 49.58 | 50.06 | 48.64 | 48.67 | 465,710 | -0.30(-0.61%) |
Jun 19, 2017 | 49.00 | 49.15 | 48.53 | 48.97 | 286,946 | +0.40(+0.82%) |
Jun 16, 2017 | 48.41 | 49.00 | 48.16 | 48.57 | 409,351 | +0.03(+0.06%) |
Jun 15, 2017 | 48.00 | 48.67 | 47.75 | 48.54 | 370,868 | +0.15(+0.31%) |
Jun 14, 2017 | 49.68 | 49.68 | 48.09 | 48.39 | 469,009 | -0.44(-0.90%) |
Jun 13, 2017 | 48.03 | 49.15 | 48.03 | 48.83 | 591,504 | +0.81(+1.69%) |
Jun 12, 2017 | 46.95 | 48.05 | 46.15 | 48.02 | 602,008 | +0.73(+1.54%) |
Jun 09, 2017 | 48.51 | 48.59 | 46.91 | 47.29 | 721,783 | -1.37(-2.82%) |
Jun 08, 2017 | 47.50 | 48.71 | 47.11 | 48.66 | 502,590 | +1.05(+2.21%) |
Jun 07, 2017 | 48.50 | 49.00 | 47.55 | 47.61 | 498,184 | -1.09(-2.24%) |
Jun 06, 2017 | 48.88 | 48.98 | 48.13 | 48.70 | 337,508 | +0.01(+0.02%) |
Jun 05, 2017 | 48.75 | 49.35 | 48.44 | 48.69 | 539,985 | -0.26(-0.53%) |
Jun 02, 2017 | 49.00 | 49.35 | 48.56 | 48.95 | 664,797 | -0.04(-0.08%) |