Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.33 | 40.51 | 39.90 | 40.47 | 439,658 | +0.23(+0.58%) |
Aug 30, 2017 | 40.21 | 40.27 | 39.80 | 40.23 | 612,455 | +0.00(+0.00%) |
Aug 29, 2017 | 40.10 | 40.46 | 39.89 | 40.23 | 477,458 | -0.10(-0.24%) |
Aug 28, 2017 | 40.92 | 40.96 | 40.29 | 40.33 | 416,084 | -0.54(-1.32%) |
Aug 25, 2017 | 40.75 | 40.98 | 40.59 | 40.87 | 409,365 | +0.29(+0.71%) |
Aug 24, 2017 | 40.21 | 40.68 | 39.87 | 40.58 | 660,359 | +0.54(+1.35%) |
Aug 23, 2017 | 39.55 | 40.20 | 39.41 | 40.04 | 405,973 | +0.30(+0.75%) |
Aug 22, 2017 | 38.83 | 39.85 | 38.22 | 39.74 | 437,351 | +0.38(+0.95%) |
Aug 21, 2017 | 39.43 | 39.45 | 38.98 | 39.37 | 401,711 | -0.09(-0.22%) |
Aug 18, 2017 | 39.02 | 39.47 | 38.83 | 39.45 | 1,076,648 | +0.27(+0.69%) |
Aug 17, 2017 | 39.65 | 39.71 | 39.07 | 39.18 | 424,292 | -0.54(-1.36%) |
Aug 16, 2017 | 39.94 | 40.22 | 39.66 | 39.72 | 483,428 | -0.02(-0.05%) |
Aug 15, 2017 | 39.88 | 39.89 | 39.21 | 39.74 | 425,928 | +0.13(+0.32%) |
Aug 14, 2017 | 39.47 | 40.04 | 39.24 | 39.62 | 548,947 | +0.45(+1.16%) |
Aug 11, 2017 | 39.08 | 39.27 | 38.95 | 39.17 | 465,938 | -0.01(-0.02%) |
Aug 10, 2017 | 39.04 | 39.30 | 38.93 | 39.17 | 466,547 | +0.04(+0.10%) |
Aug 09, 2017 | 38.59 | 39.14 | 38.38 | 39.14 | 351,221 | +0.31(+0.79%) |
Aug 08, 2017 | 38.82 | 39.20 | 38.70 | 38.83 | 257,649 | -0.04(-0.10%) |
Aug 07, 2017 | 39.12 | 39.22 | 38.75 | 38.87 | 295,424 | -0.16(-0.42%) |
Aug 04, 2017 | 39.47 | 39.47 | 39.02 | 39.03 | 408,531 | -0.14(-0.37%) |
Aug 03, 2017 | 38.83 | 39.19 | 38.52 | 39.17 | 396,216 | +0.33(+0.84%) |
Aug 02, 2017 | 38.91 | 38.95 | 38.64 | 38.85 | 666,809 | -0.04(-0.10%) |
Aug 01, 2017 | 38.75 | 38.94 | 38.37 | 38.89 | 514,931 | +0.33(+0.85%) |
Jul 31, 2017 | 38.61 | 38.29 | 38.56 | 589,679 | +0.07(+0.18%) | |
Jul 28, 2017 | 37.66 | 38.61 | 37.57 | 38.49 | 1,009,830 | +0.71(+1.89%) |
Jul 27, 2017 | 37.54 | 37.80 | 37.26 | 37.78 | 535,037 | +0.14(+0.38%) |
Jul 26, 2017 | 37.55 | 37.68 | 37.28 | 37.63 | 336,662 | +0.08(+0.21%) |
Jul 25, 2017 | 37.47 | 37.69 | 37.39 | 37.56 | 568,621 | +0.00(+0.00%) |
Jul 24, 2017 | 37.15 | 37.67 | 37.13 | 37.56 | 800,689 | +0.24(+0.65%) |
Jul 21, 2017 | 35.95 | 37.36 | 35.66 | 37.32 | 1,270,809 | +1.18(+3.28%) |
Jul 20, 2017 | 35.03 | 36.20 | 34.88 | 36.13 | 790,062 | +0.31(+0.86%) |
Jul 19, 2017 | 35.61 | 35.88 | 34.91 | 35.82 | 1,412,489 | -0.38(-1.04%) |
Jul 18, 2017 | 36.33 | 36.50 | 35.83 | 36.20 | 733,922 | -0.16(-0.45%) |
Jul 17, 2017 | 36.50 | 36.78 | 36.29 | 36.36 | 501,630 | -0.13(-0.34%) |
Jul 14, 2017 | 36.40 | 36.58 | 36.25 | 36.49 | 412,477 | -0.07(-0.18%) |
Jul 13, 2017 | 36.39 | 36.61 | 36.10 | 36.56 | 386,296 | +0.29(+0.80%) |
Jul 12, 2017 | 36.09 | 36.33 | 36.06 | 36.27 | 241,855 | +0.13(+0.35%) |
Jul 11, 2017 | 36.15 | 36.20 | 35.89 | 36.14 | 394,286 | -0.04(-0.11%) |
Jul 10, 2017 | 36.07 | 36.23 | 35.86 | 36.18 | 358,103 | +0.13(+0.37%) |
Jul 07, 2017 | 36.33 | 36.46 | 35.89 | 36.05 | 337,296 | -0.20(-0.56%) |
Jul 06, 2017 | 36.80 | 36.95 | 36.20 | 36.25 | 733,909 | -0.55(-1.49%) |
Jul 05, 2017 | 36.86 | 36.96 | 36.29 | 36.80 | 799,118 | +0.00(+0.00%) |
Jul 03, 2017 | 36.14 | 36.82 | 36.14 | 36.80 | 277,437 | +0.77(+2.14%) |
Jun 30, 2017 | 35.87 | 36.17 | 35.65 | 36.03 | 481,985 | +0.31(+0.86%) |
Jun 29, 2017 | 36.58 | 36.81 | 35.58 | 35.72 | 554,461 | -0.51(-1.41%) |
Jun 28, 2017 | 35.95 | 36.49 | 35.64 | 36.23 | 908,361 | +0.35(+0.97%) |
Jun 27, 2017 | 35.81 | 36.06 | 35.61 | 35.88 | 621,286 | +0.16(+0.46%) |
Jun 26, 2017 | 35.55 | 35.89 | 35.48 | 35.72 | 380,436 | +0.18(+0.51%) |
Jun 23, 2017 | 35.64 | 35.34 | 35.54 | 692,334 | +0.01(+0.03%) | |
Jun 22, 2017 | 35.24 | 35.60 | 35.19 | 35.53 | 412,664 | +0.29(+0.82%) |
Jun 21, 2017 | 35.49 | 35.55 | 35.19 | 35.24 | 418,074 | -0.18(-0.52%) |
Jun 20, 2017 | 35.40 | 35.62 | 35.15 | 35.42 | 434,249 | +0.05(+0.14%) |
Jun 19, 2017 | 35.31 | 35.56 | 35.08 | 35.37 | 389,236 | +0.15(+0.44%) |
Jun 16, 2017 | 35.57 | 35.57 | 34.99 | 35.22 | 389,490 | -0.32(-0.89%) |
Jun 15, 2017 | 35.47 | 35.76 | 35.31 | 35.54 | 394,730 | -0.10(-0.27%) |
Jun 14, 2017 | 35.19 | 35.64 | 35.02 | 35.63 | 504,037 | +0.04(+0.11%) |
Jun 13, 2017 | 35.70 | 36.00 | 35.41 | 35.59 | 593,775 | -0.04(-0.11%) |
Jun 12, 2017 | 35.46 | 35.95 | 34.91 | 35.63 | 493,285 | +0.26(+0.74%) |
Jun 09, 2017 | 35.24 | 35.47 | 34.99 | 35.37 | 430,127 | +0.36(+1.02%) |
Jun 08, 2017 | 34.66 | 35.34 | 34.47 | 35.02 | 431,680 | +0.02(+0.06%) |
Jun 07, 2017 | 34.66 | 35.09 | 34.44 | 35.00 | 410,305 | +0.42(+1.23%) |
Jun 06, 2017 | 34.46 | 34.70 | 34.12 | 34.57 | 509,670 | -0.19(-0.55%) |
Jun 05, 2017 | 34.52 | 34.95 | 34.52 | 34.77 | 664,763 | +0.32(+0.92%) |
Jun 02, 2017 | 33.89 | 34.58 | 33.74 | 34.45 | 704,625 | +0.53(+1.56%) |