Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.58 | 43.64 | 42.38 | 42.86 | 236,795 | +0.49(+1.16%) |
Aug 30, 2017 | 44.31 | 44.69 | 42.26 | 42.37 | 296,212 | -2.16(-4.85%) |
Aug 29, 2017 | 44.14 | 45.14 | 43.41 | 44.53 | 946,224 | +0.39(+0.88%) |
Aug 28, 2017 | 43.26 | 45.00 | 43.12 | 44.14 | 352,216 | +1.05(+2.44%) |
Aug 25, 2017 | 40.53 | 43.93 | 40.53 | 43.09 | 610,961 | +3.78(+9.62%) |
Aug 24, 2017 | 38.55 | 39.47 | 38.45 | 39.31 | 68,521 | +0.84(+2.18%) |
Aug 23, 2017 | 38.50 | 39.17 | 38.41 | 38.47 | 102,220 | -0.12(-0.31%) |
Aug 22, 2017 | 38.18 | 38.83 | 37.92 | 38.59 | 78,601 | +0.68(+1.79%) |
Aug 21, 2017 | 37.86 | 38.09 | 37.13 | 37.91 | 96,935 | -0.05(-0.13%) |
Aug 18, 2017 | 39.19 | 39.45 | 37.92 | 37.96 | 166,199 | -1.55(-3.92%) |
Aug 17, 2017 | 39.61 | 39.94 | 39.34 | 39.51 | 107,525 | -0.29(-0.73%) |
Aug 16, 2017 | 39.43 | 40.00 | 39.43 | 39.80 | 76,315 | +0.17(+0.43%) |
Aug 15, 2017 | 39.36 | 39.83 | 39.35 | 39.63 | 57,007 | +0.14(+0.35%) |
Aug 14, 2017 | 39.32 | 39.83 | 38.86 | 39.49 | 88,722 | +0.33(+0.84%) |
Aug 11, 2017 | 39.02 | 39.41 | 38.87 | 39.16 | 117,633 | +0.26(+0.67%) |
Aug 10, 2017 | 39.09 | 39.37 | 38.06 | 38.90 | 144,528 | -0.45(-1.14%) |
Aug 09, 2017 | 39.07 | 39.81 | 38.01 | 39.35 | 182,046 | +0.12(+0.31%) |
Aug 08, 2017 | 40.23 | 41.20 | 38.98 | 39.23 | 279,701 | +0.73(+1.90%) |
Aug 07, 2017 | 38.53 | 38.95 | 38.01 | 38.50 | 144,473 | +0.11(+0.29%) |
Aug 04, 2017 | 38.82 | 37.66 | 38.39 | 166,311 | -0.43(-1.11%) | |
Aug 03, 2017 | 39.30 | 39.69 | 38.78 | 38.82 | 223,260 | -0.89(-2.24%) |
Aug 02, 2017 | 38.60 | 40.41 | 38.55 | 39.71 | 447,390 | +1.21(+3.14%) |
Aug 01, 2017 | 38.32 | 38.85 | 37.99 | 38.50 | 291,525 | +0.39(+1.02%) |
Jul 31, 2017 | 38.06 | 38.20 | 37.56 | 38.11 | 154,492 | +0.07(+0.18%) |
Jul 28, 2017 | 37.86 | 38.30 | 37.17 | 38.04 | 234,045 | -0.02(-0.05%) |
Jul 27, 2017 | 38.05 | 38.19 | 37.68 | 38.06 | 186,259 | +0.08(+0.21%) |
Jul 26, 2017 | 37.90 | 38.20 | 37.47 | 37.98 | 111,325 | +0.24(+0.64%) |
Jul 25, 2017 | 37.93 | 37.93 | 37.31 | 37.74 | 188,134 | -0.04(-0.11%) |
Jul 24, 2017 | 37.45 | 37.93 | 37.09 | 37.78 | 151,109 | +0.31(+0.83%) |
Jul 21, 2017 | 36.70 | 37.60 | 36.58 | 37.47 | 158,517 | +1.05(+2.88%) |
Jul 20, 2017 | 36.71 | 37.02 | 35.91 | 36.42 | 133,570 | -0.60(-1.62%) |
Jul 19, 2017 | 36.06 | 37.27 | 36.06 | 37.02 | 201,680 | +0.94(+2.61%) |
Jul 18, 2017 | 36.07 | 36.27 | 35.75 | 36.08 | 101,535 | +0.00(+0.00%) |
Jul 17, 2017 | 37.08 | 37.59 | 36.00 | 36.08 | 160,388 | -1.19(-3.19%) |
Jul 14, 2017 | 36.45 | 37.36 | 36.19 | 37.27 | 212,563 | +0.80(+2.19%) |
Jul 13, 2017 | 35.79 | 36.68 | 35.21 | 36.47 | 189,903 | +0.74(+2.07%) |
Jul 12, 2017 | 35.14 | 35.91 | 34.52 | 35.73 | 244,715 | -0.46(-1.27%) |
Jul 11, 2017 | 35.24 | 36.94 | 34.50 | 36.19 | 659,924 | +2.77(+8.29%) |
Jul 10, 2017 | 35.37 | 35.42 | 33.15 | 33.42 | 430,662 | -2.29(-6.41%) |
Jul 07, 2017 | 37.41 | 37.41 | 35.21 | 35.71 | 280,399 | -1.67(-4.47%) |
Jul 06, 2017 | 37.73 | 38.20 | 37.22 | 37.38 | 135,404 | -0.51(-1.35%) |
Jul 05, 2017 | 37.96 | 38.20 | 36.96 | 37.89 | 169,949 | -0.05(-0.13%) |
Jul 03, 2017 | 36.57 | 38.40 | 36.43 | 37.94 | 206,727 | +1.96(+5.45%) |
Jun 30, 2017 | 36.33 | 36.33 | 35.58 | 35.98 | 218,797 | -0.33(-0.91%) |
Jun 29, 2017 | 37.01 | 37.01 | 35.48 | 36.31 | 128,068 | -0.74(-2.00%) |
Jun 28, 2017 | 36.40 | 37.37 | 35.93 | 37.05 | 137,589 | +1.09(+3.03%) |
Jun 27, 2017 | 37.43 | 37.98 | 35.84 | 35.96 | 234,654 | -1.55(-4.13%) |
Jun 26, 2017 | 37.80 | 37.98 | 36.92 | 37.51 | 172,938 | -0.03(-0.08%) |
Jun 23, 2017 | 37.68 | 36.69 | 37.54 | 236,843 | +0.43(+1.16%) | |
Jun 22, 2017 | 35.42 | 37.15 | 35.42 | 37.11 | 276,819 | +1.77(+5.01%) |
Jun 21, 2017 | 34.94 | 36.00 | 34.72 | 35.34 | 331,263 | +0.58(+1.67%) |
Jun 20, 2017 | 34.25 | 35.55 | 34.08 | 34.76 | 314,948 | +0.32(+0.93%) |
Jun 19, 2017 | 34.00 | 35.08 | 33.80 | 34.44 | 256,210 | +0.50(+1.47%) |
Jun 16, 2017 | 32.94 | 34.48 | 32.62 | 33.94 | 600,930 | +1.28(+3.92%) |
Jun 15, 2017 | 32.20 | 34.00 | 32.20 | 32.66 | 217,278 | +0.55(+1.71%) |
Jun 14, 2017 | 32.00 | 32.41 | 31.29 | 32.11 | 86,221 | +0.04(+0.12%) |
Jun 13, 2017 | 31.04 | 32.68 | 31.04 | 32.07 | 162,340 | +0.92(+2.95%) |
Jun 12, 2017 | 29.56 | 31.38 | 29.56 | 31.15 | 192,007 | +1.41(+4.74%) |
Jun 09, 2017 | 30.01 | 30.26 | 29.50 | 29.74 | 157,922 | -0.21(-0.70%) |
Jun 08, 2017 | 29.74 | 30.13 | 29.61 | 29.95 | 79,222 | +0.14(+0.47%) |
Jun 07, 2017 | 29.92 | 30.12 | 29.58 | 29.81 | 72,440 | -0.05(-0.17%) |
Jun 06, 2017 | 30.26 | 30.52 | 29.86 | 29.86 | 71,831 | -0.37(-1.22%) |
Jun 05, 2017 | 30.96 | 31.27 | 30.14 | 30.23 | 97,541 | -0.70(-2.26%) |
Jun 02, 2017 | 30.70 | 31.25 | 30.54 | 30.93 | 95,338 | +0.29(+0.95%) |