Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.32 | 44.45 | 43.17 | 44.27 | 1,261,648 | +1.26(+2.92%) |
Aug 30, 2017 | 41.41 | 43.13 | 41.07 | 43.02 | 985,453 | +1.52(+3.65%) |
Aug 29, 2017 | 39.90 | 41.59 | 39.73 | 41.50 | 1,089,338 | +1.26(+3.12%) |
Aug 28, 2017 | 40.46 | 40.68 | 40.05 | 40.25 | 732,588 | -0.09(-0.21%) |
Aug 25, 2017 | 39.68 | 40.49 | 39.38 | 40.33 | 730,920 | +1.13(+2.87%) |
Aug 24, 2017 | 39.42 | 39.68 | 39.16 | 39.21 | 372,494 | -0.22(-0.55%) |
Aug 23, 2017 | 38.17 | 39.42 | 38.17 | 39.42 | 674,333 | +1.04(+2.71%) |
Aug 22, 2017 | 38.08 | 38.88 | 37.99 | 38.38 | 442,963 | +0.43(+1.14%) |
Aug 21, 2017 | 38.17 | 38.17 | 37.78 | 37.95 | 311,323 | -0.09(-0.23%) |
Aug 18, 2017 | 37.56 | 38.38 | 37.26 | 38.04 | 517,908 | +0.52(+1.39%) |
Aug 17, 2017 | 38.08 | 38.36 | 37.47 | 37.52 | 554,622 | -0.74(-1.93%) |
Aug 16, 2017 | 38.12 | 39.03 | 37.95 | 38.25 | 676,273 | +0.35(+0.91%) |
Aug 15, 2017 | 38.17 | 38.17 | 37.34 | 37.91 | 691,979 | -0.35(-0.91%) |
Aug 14, 2017 | 38.34 | 38.95 | 38.17 | 38.25 | 578,975 | +0.22(+0.57%) |
Aug 11, 2017 | 37.73 | 38.30 | 37.62 | 38.04 | 672,371 | +0.35(+0.92%) |
Aug 10, 2017 | 38.77 | 39.38 | 37.69 | 37.69 | 676,752 | -1.17(-3.01%) |
Aug 09, 2017 | 38.64 | 39.12 | 38.56 | 38.86 | 501,154 | +0.13(+0.34%) |
Aug 08, 2017 | 39.16 | 39.86 | 38.51 | 38.73 | 624,406 | -0.56(-1.43%) |
Aug 07, 2017 | 39.64 | 39.86 | 39.08 | 39.29 | 373,647 | -0.43(-1.09%) |
Aug 04, 2017 | 38.86 | 39.99 | 38.77 | 39.73 | 551,466 | +1.08(+2.80%) |
Aug 03, 2017 | 39.25 | 39.34 | 38.56 | 38.64 | 635,029 | -0.48(-1.22%) |
Aug 02, 2017 | 38.43 | 39.21 | 38.04 | 39.12 | 869,679 | +0.52(+1.35%) |
Aug 01, 2017 | 38.47 | 38.77 | 38.04 | 38.60 | 655,885 | +0.22(+0.56%) |
Jul 31, 2017 | 39.29 | 39.34 | 37.91 | 38.38 | 1,068,156 | -0.78(-1.99%) |
Jul 28, 2017 | 38.38 | 39.96 | 38.25 | 39.16 | 1,278,029 | +0.22(+0.56%) |
Jul 27, 2017 | 39.12 | 39.60 | 37.99 | 38.95 | 2,321,294 | -1.00(-2.49%) |
Jul 26, 2017 | 40.72 | 40.81 | 39.55 | 39.94 | 855,946 | -0.52(-1.28%) |
Jul 25, 2017 | 40.51 | 40.94 | 40.14 | 40.46 | 1,007,002 | +0.52(+1.30%) |
Jul 24, 2017 | 40.03 | 40.33 | 39.68 | 39.94 | 786,446 | +0.04(+0.11%) |
Jul 21, 2017 | 40.03 | 40.16 | 39.51 | 39.90 | 1,115,789 | -0.43(-1.07%) |
Jul 20, 2017 | 40.85 | 41.11 | 40.33 | 40.33 | 743,837 | -0.43(-1.06%) |
Jul 19, 2017 | 39.42 | 40.98 | 39.38 | 40.77 | 1,133,854 | +1.43(+3.63%) |
Jul 18, 2017 | 39.51 | 39.73 | 38.77 | 39.34 | 932,830 | -0.13(-0.33%) |
Jul 17, 2017 | 38.69 | 39.60 | 38.69 | 39.47 | 917,315 | +0.74(+1.90%) |
Jul 14, 2017 | 38.69 | 39.14 | 38.60 | 38.73 | 620,229 | +0.22(+0.56%) |
Jul 13, 2017 | 38.69 | 38.77 | 38.04 | 38.51 | 596,980 | +0.04(+0.11%) |
Jul 12, 2017 | 38.17 | 39.03 | 37.88 | 38.47 | 1,082,979 | +0.87(+2.30%) |
Jul 11, 2017 | 37.39 | 37.65 | 37.04 | 37.60 | 983,193 | +0.17(+0.46%) |
Jul 10, 2017 | 36.95 | 37.73 | 36.67 | 37.43 | 1,144,853 | +0.26(+0.70%) |
Jul 07, 2017 | 37.13 | 37.34 | 36.52 | 37.17 | 870,779 | -0.09(-0.23%) |
Jul 06, 2017 | 36.95 | 37.78 | 36.91 | 37.26 | 1,199,786 | +0.26(+0.70%) |
Jul 05, 2017 | 38.21 | 38.38 | 36.95 | 37.00 | 1,149,433 | -1.13(-2.95%) |
Jul 03, 2017 | 38.51 | 38.73 | 37.68 | 38.12 | 438,394 | -0.04(-0.11%) |
Jun 30, 2017 | 37.95 | 38.69 | 37.86 | 38.17 | 1,098,831 | +0.56(+1.50%) |
Jun 29, 2017 | 38.43 | 38.90 | 37.21 | 37.60 | 1,317,743 | -0.48(-1.25%) |
Jun 28, 2017 | 36.91 | 38.47 | 36.91 | 38.08 | 1,167,920 | +1.43(+3.90%) |
Jun 27, 2017 | 36.52 | 36.82 | 36.24 | 36.65 | 836,285 | +0.35(+0.95%) |
Jun 26, 2017 | 36.61 | 36.91 | 36.00 | 36.30 | 677,963 | -0.17(-0.48%) |
Jun 23, 2017 | 36.56 | 36.48 | 943,496 | +0.82(+2.31%) | ||
Jun 22, 2017 | 34.92 | 36.39 | 34.92 | 35.65 | 733,501 | +0.87(+2.49%) |
Jun 21, 2017 | 35.48 | 36.00 | 34.20 | 34.79 | 1,665,773 | -0.65(-1.83%) |
Jun 20, 2017 | 35.52 | 35.93 | 35.05 | 35.44 | 812,597 | -0.69(-1.92%) |
Jun 19, 2017 | 35.65 | 36.52 | 35.59 | 36.13 | 734,182 | +0.56(+1.58%) |
Jun 16, 2017 | 35.48 | 35.61 | 34.83 | 35.57 | 806,002 | +0.48(+1.36%) |
Jun 15, 2017 | 35.00 | 35.44 | 34.90 | 35.09 | 758,126 | -0.35(-0.98%) |
Jun 14, 2017 | 37.13 | 37.19 | 35.26 | 35.44 | 1,181,921 | -1.78(-4.77%) |
Jun 13, 2017 | 36.40 | 37.41 | 36.27 | 37.21 | 907,618 | +0.99(+2.73%) |
Jun 12, 2017 | 36.31 | 36.78 | 36.01 | 36.22 | 717,576 | +0.04(+0.12%) |
Jun 09, 2017 | 35.53 | 36.31 | 35.53 | 36.18 | 581,226 | +0.65(+1.82%) |
Jun 08, 2017 | 35.10 | 36.09 | 35.06 | 35.53 | 661,373 | +0.34(+0.98%) |
Jun 07, 2017 | 35.49 | 35.71 | 34.12 | 35.19 | 1,306,057 | -0.34(-0.97%) |
Jun 06, 2017 | 34.63 | 35.84 | 34.63 | 35.53 | 875,242 | +0.52(+1.47%) |
Jun 05, 2017 | 35.41 | 35.53 | 34.85 | 35.02 | 867,732 | -0.52(-1.45%) |
Jun 02, 2017 | 35.92 | 35.97 | 35.10 | 35.53 | 843,187 | -0.52(-1.43%) |