Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.41 | 33.73 | 32.90 | 32.97 | 383,268 | -0.36(-1.08%) |
Aug 30, 2017 | 33.59 | 33.66 | 32.76 | 33.33 | 620,951 | -0.40(-1.17%) |
Aug 29, 2017 | 34.34 | 34.67 | 33.55 | 33.73 | 652,429 | -0.83(-2.40%) |
Aug 28, 2017 | 35.28 | 35.28 | 34.38 | 34.56 | 332,283 | -0.61(-1.74%) |
Aug 25, 2017 | 35.13 | 35.60 | 34.85 | 35.17 | 253,988 | +0.18(+0.51%) |
Aug 24, 2017 | 35.06 | 35.71 | 34.92 | 34.99 | 280,002 | +0.07(+0.21%) |
Aug 23, 2017 | 35.39 | 35.57 | 34.45 | 34.92 | 343,847 | -0.58(-1.62%) |
Aug 22, 2017 | 36.54 | 36.65 | 35.21 | 35.49 | 394,884 | -1.01(-2.76%) |
Aug 21, 2017 | 36.00 | 36.68 | 35.93 | 36.50 | 467,817 | +1.04(+2.94%) |
Aug 18, 2017 | 34.81 | 35.70 | 34.70 | 35.46 | 265,003 | +0.40(+1.13%) |
Aug 17, 2017 | 34.85 | 35.49 | 34.63 | 35.06 | 366,070 | +0.32(+0.93%) |
Aug 16, 2017 | 35.31 | 35.49 | 34.59 | 34.74 | 230,471 | -0.54(-1.53%) |
Aug 15, 2017 | 35.75 | 35.75 | 34.92 | 35.28 | 316,068 | -0.36(-1.01%) |
Aug 14, 2017 | 36.07 | 36.29 | 35.39 | 35.64 | 479,511 | -0.36(-1.00%) |
Aug 11, 2017 | 36.07 | 36.97 | 35.84 | 36.00 | 338,297 | -0.30(-0.83%) |
Aug 10, 2017 | 35.98 | 36.66 | 35.55 | 36.30 | 366,526 | +0.32(+0.90%) |
Aug 09, 2017 | 36.12 | 36.44 | 35.76 | 35.98 | 314,550 | -0.25(-0.69%) |
Aug 08, 2017 | 36.95 | 37.48 | 36.09 | 36.23 | 373,695 | -0.32(-0.88%) |
Aug 07, 2017 | 37.81 | 37.81 | 36.55 | 36.55 | 446,415 | -1.36(-3.59%) |
Aug 04, 2017 | 37.73 | 38.63 | 37.34 | 37.91 | 354,111 | +0.04(+0.09%) |
Aug 03, 2017 | 36.73 | 38.41 | 35.87 | 37.88 | 1,240,276 | -3.48(-8.41%) |
Aug 02, 2017 | 41.28 | 41.80 | 40.89 | 41.35 | 455,776 | +0.04(+0.09%) |
Aug 01, 2017 | 41.21 | 41.93 | 40.99 | 41.32 | 626,877 | +0.04(+0.09%) |
Jul 31, 2017 | 40.85 | 41.39 | 40.78 | 41.28 | 350,273 | +0.50(+1.23%) |
Jul 28, 2017 | 40.46 | 40.85 | 40.17 | 40.78 | 156,464 | +0.14(+0.35%) |
Jul 27, 2017 | 40.71 | 40.89 | 40.31 | 40.64 | 126,156 | -0.07(-0.18%) |
Jul 26, 2017 | 40.74 | 41.32 | 40.46 | 40.71 | 238,565 | -0.04(-0.09%) |
Jul 25, 2017 | 40.96 | 41.50 | 40.53 | 40.74 | 171,742 | -0.11(-0.26%) |
Jul 24, 2017 | 41.17 | 41.42 | 40.21 | 40.85 | 257,634 | -0.32(-0.78%) |
Jul 21, 2017 | 42.61 | 42.61 | 41.03 | 41.17 | 228,430 | -1.08(-2.54%) |
Jul 20, 2017 | 42.61 | 42.65 | 41.93 | 42.25 | 138,273 | -0.25(-0.59%) |
Jul 19, 2017 | 42.46 | 42.72 | 41.96 | 42.50 | 123,452 | +0.14(+0.34%) |
Jul 18, 2017 | 43.07 | 43.15 | 42.14 | 42.36 | 177,509 | -0.82(-1.91%) |
Jul 17, 2017 | 42.97 | 43.26 | 42.32 | 43.18 | 247,379 | +0.04(+0.08%) |
Jul 14, 2017 | 43.00 | 43.40 | 43.00 | 43.15 | 161,969 | +0.11(+0.25%) |
Jul 13, 2017 | 43.00 | 43.29 | 42.18 | 43.04 | 249,834 | -0.14(-0.33%) |
Jul 12, 2017 | 43.54 | 43.92 | 43.04 | 43.18 | 175,636 | -0.25(-0.58%) |
Jul 11, 2017 | 43.54 | 44.02 | 43.07 | 43.43 | 267,798 | -0.18(-0.41%) |
Jul 10, 2017 | 43.90 | 44.61 | 43.15 | 43.61 | 258,514 | -0.61(-1.38%) |
Jul 07, 2017 | 44.79 | 45.26 | 43.86 | 44.22 | 169,582 | -0.57(-1.28%) |
Jul 06, 2017 | 44.08 | 45.80 | 43.68 | 44.79 | 372,105 | +0.61(+1.38%) |
Jul 05, 2017 | 45.04 | 45.56 | 43.47 | 44.18 | 397,118 | -0.90(-1.99%) |
Jul 03, 2017 | 44.90 | 45.47 | 44.51 | 45.08 | 196,411 | +0.54(+1.21%) |
Jun 30, 2017 | 46.94 | 46.94 | 43.76 | 44.54 | 917,362 | -3.76(-7.79%) |
Jun 29, 2017 | 47.34 | 48.59 | 47.16 | 48.31 | 240,770 | +0.93(+1.97%) |
Jun 28, 2017 | 46.87 | 47.88 | 46.84 | 47.37 | 196,624 | +0.57(+1.22%) |
Jun 27, 2017 | 46.98 | 47.45 | 46.73 | 46.80 | 216,207 | -0.29(-0.61%) |
Jun 26, 2017 | 47.70 | 47.91 | 46.86 | 47.09 | 253,844 | -0.65(-1.35%) |
Jun 23, 2017 | 47.95 | 48.41 | 47.73 | 47.73 | 292,210 | -0.21(-0.45%) |
Jun 22, 2017 | 48.09 | 48.66 | 47.80 | 47.95 | 167,105 | -0.14(-0.30%) |
Jun 21, 2017 | 47.91 | 48.27 | 47.48 | 48.09 | 347,496 | +0.29(+0.60%) |
Jun 20, 2017 | 48.84 | 48.84 | 47.66 | 47.80 | 411,960 | -1.04(-2.13%) |
Jun 19, 2017 | 48.41 | 48.88 | 47.88 | 48.84 | 271,436 | +0.29(+0.59%) |
Jun 16, 2017 | 47.98 | 48.70 | 47.77 | 48.56 | 537,728 | +0.29(+0.59%) |
Jun 15, 2017 | 48.13 | 48.70 | 47.91 | 48.27 | 284,199 | -0.39(-0.81%) |
Jun 14, 2017 | 48.38 | 48.91 | 47.73 | 48.66 | 282,587 | +0.72(+1.49%) |
Jun 13, 2017 | 49.02 | 49.02 | 47.45 | 47.95 | 460,018 | -1.11(-2.26%) |
Jun 12, 2017 | 48.63 | 49.31 | 48.43 | 49.06 | 274,184 | +0.32(+0.66%) |
Jun 09, 2017 | 47.52 | 48.81 | 47.37 | 48.74 | 281,497 | +1.11(+2.33%) |
Jun 08, 2017 | 46.94 | 48.02 | 46.94 | 47.62 | 157,022 | +0.43(+0.91%) |
Jun 07, 2017 | 47.37 | 47.55 | 46.98 | 47.19 | 291,259 | -0.07(-0.15%) |
Jun 06, 2017 | 46.76 | 47.62 | 46.37 | 47.27 | 174,447 | +0.32(+0.69%) |
Jun 05, 2017 | 47.37 | 47.44 | 46.30 | 46.94 | 196,312 | -0.39(-0.83%) |
Jun 02, 2017 | 46.62 | 48.13 | 46.59 | 47.34 | 342,480 | +0.68(+1.46%) |