Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.55 | 37.85 | 37.25 | 37.55 | 422,158 | +0.25(+0.67%) |
Aug 30, 2017 | 36.70 | 37.40 | 36.45 | 37.30 | 456,623 | +0.40(+1.08%) |
Aug 29, 2017 | 36.75 | 37.15 | 36.30 | 36.90 | 386,651 | +0.00(+0.00%) |
Aug 28, 2017 | 36.95 | 37.10 | 36.20 | 36.90 | 678,658 | +0.00(+0.00%) |
Aug 25, 2017 | 36.50 | 37.20 | 36.30 | 36.90 | 1,012,753 | +0.70(+1.93%) |
Aug 24, 2017 | 36.35 | 36.50 | 35.85 | 36.20 | 783,554 | -0.20(-0.55%) |
Aug 23, 2017 | 36.80 | 37.00 | 36.35 | 36.40 | 498,496 | -0.50(-1.36%) |
Aug 22, 2017 | 37.00 | 37.30 | 36.85 | 36.90 | 319,087 | +0.15(+0.41%) |
Aug 21, 2017 | 37.35 | 37.35 | 36.50 | 36.75 | 368,066 | -0.75(-2.00%) |
Aug 18, 2017 | 36.95 | 37.90 | 36.75 | 37.50 | 466,902 | +0.25(+0.67%) |
Aug 17, 2017 | 37.95 | 38.30 | 37.15 | 37.25 | 605,805 | -0.90(-2.36%) |
Aug 16, 2017 | 39.80 | 39.90 | 38.05 | 38.15 | 500,638 | -1.55(-3.90%) |
Aug 15, 2017 | 39.80 | 39.85 | 38.70 | 39.70 | 799,865 | -0.25(-0.63%) |
Aug 14, 2017 | 40.25 | 40.50 | 39.80 | 39.95 | 462,129 | -0.20(-0.50%) |
Aug 11, 2017 | 40.55 | 41.30 | 40.10 | 40.15 | 517,567 | -0.80(-1.95%) |
Aug 10, 2017 | 41.60 | 41.90 | 40.70 | 40.95 | 554,229 | -0.45(-1.09%) |
Aug 09, 2017 | 41.95 | 41.95 | 40.75 | 41.40 | 353,523 | -0.55(-1.31%) |
Aug 08, 2017 | 42.40 | 42.80 | 41.42 | 41.95 | 494,183 | -0.55(-1.29%) |
Aug 07, 2017 | 42.55 | 43.00 | 42.00 | 42.50 | 479,974 | -0.10(-0.23%) |
Aug 04, 2017 | 42.70 | 43.17 | 42.35 | 42.60 | 415,190 | +0.00(+0.00%) |
Aug 03, 2017 | 43.30 | 44.00 | 42.60 | 42.60 | 533,755 | -0.80(-1.84%) |
Aug 02, 2017 | 43.45 | 43.90 | 42.60 | 43.40 | 589,485 | -0.55(-1.25%) |
Aug 01, 2017 | 44.45 | 44.60 | 43.50 | 43.95 | 604,953 | -0.65(-1.46%) |
Jul 31, 2017 | 45.15 | 45.20 | 42.60 | 44.60 | 1,148,847 | -0.80(-1.76%) |
Jul 28, 2017 | 48.60 | 49.70 | 45.35 | 45.40 | 1,440,322 | -6.00(-11.67%) |
Jul 27, 2017 | 50.45 | 51.60 | 49.45 | 51.40 | 446,161 | +0.90(+1.78%) |
Jul 26, 2017 | 50.80 | 50.95 | 49.80 | 50.50 | 472,035 | +0.10(+0.20%) |
Jul 25, 2017 | 49.10 | 50.92 | 49.10 | 50.40 | 600,181 | +1.30(+2.65%) |
Jul 24, 2017 | 49.50 | 49.75 | 48.65 | 49.10 | 527,709 | -0.05(-0.10%) |
Jul 21, 2017 | 51.35 | 51.60 | 49.05 | 49.15 | 556,678 | -2.15(-4.19%) |
Jul 20, 2017 | 52.52 | 51.05 | 51.30 | 649,751 | -0.75(-1.44%) | |
Jul 19, 2017 | 50.45 | 52.15 | 50.35 | 52.05 | 460,854 | +1.55(+3.07%) |
Jul 18, 2017 | 50.95 | 51.20 | 49.95 | 50.50 | 423,929 | -0.30(-0.59%) |
Jul 17, 2017 | 50.45 | 51.45 | 50.45 | 50.80 | 394,338 | +0.10(+0.20%) |
Jul 14, 2017 | 49.90 | 51.00 | 49.80 | 50.70 | 470,592 | +0.90(+1.81%) |
Jul 13, 2017 | 49.25 | 49.85 | 48.45 | 49.80 | 581,872 | +0.55(+1.12%) |
Jul 12, 2017 | 50.55 | 50.95 | 48.85 | 49.25 | 460,003 | -0.55(-1.10%) |
Jul 11, 2017 | 49.25 | 50.00 | 48.50 | 49.80 | 602,257 | +0.60(+1.22%) |
Jul 10, 2017 | 47.40 | 49.60 | 47.15 | 49.20 | 628,990 | +1.55(+3.25%) |
Jul 07, 2017 | 47.40 | 47.75 | 46.60 | 47.65 | 748,848 | +0.25(+0.53%) |
Jul 06, 2017 | 48.70 | 49.05 | 47.35 | 47.40 | 1,575,204 | -1.20(-2.47%) |
Jul 05, 2017 | 50.75 | 50.75 | 48.30 | 48.60 | 650,573 | -2.35(-4.61%) |
Jul 03, 2017 | 49.10 | 51.30 | 49.10 | 50.95 | 304,261 | +2.15(+4.41%) |
Jun 30, 2017 | 49.25 | 49.60 | 48.55 | 48.80 | 698,134 | -0.25(-0.51%) |
Jun 29, 2017 | 48.45 | 49.45 | 48.35 | 49.05 | 752,355 | +0.70(+1.45%) |
Jun 28, 2017 | 49.05 | 49.45 | 48.15 | 48.35 | 952,793 | -0.70(-1.43%) |
Jun 27, 2017 | 49.50 | 50.70 | 48.90 | 49.05 | 818,213 | -0.15(-0.30%) |
Jun 26, 2017 | 48.75 | 49.55 | 48.15 | 49.20 | 742,182 | +0.55(+1.13%) |
Jun 23, 2017 | 48.70 | 49.30 | 47.75 | 48.65 | 3,965,551 | -0.15(-0.31%) |
Jun 22, 2017 | 49.20 | 49.70 | 48.75 | 48.80 | 609,990 | -0.30(-0.61%) |
Jun 21, 2017 | 50.25 | 50.25 | 48.25 | 49.10 | 749,863 | -1.35(-2.68%) |
Jun 20, 2017 | 50.25 | 50.60 | 48.80 | 50.45 | 886,027 | -0.75(-1.46%) |
Jun 19, 2017 | 50.95 | 51.23 | 50.23 | 51.20 | 676,757 | +0.40(+0.79%) |
Jun 16, 2017 | 50.35 | 51.00 | 49.95 | 50.80 | 1,010,734 | +0.60(+1.20%) |
Jun 15, 2017 | 50.25 | 51.20 | 50.15 | 50.20 | 587,706 | -0.90(-1.76%) |
Jun 14, 2017 | 53.15 | 53.40 | 50.20 | 51.10 | 733,280 | -2.30(-4.31%) |
Jun 13, 2017 | 52.95 | 53.75 | 52.60 | 53.40 | 739,400 | +0.80(+1.52%) |
Jun 12, 2017 | 51.55 | 53.10 | 51.55 | 52.60 | 768,888 | +0.95(+1.84%) |
Jun 09, 2017 | 50.80 | 52.45 | 50.50 | 51.65 | 801,170 | +0.85(+1.67%) |
Jun 08, 2017 | 50.35 | 51.85 | 50.05 | 50.80 | 517,764 | +0.25(+0.49%) |
Jun 07, 2017 | 51.40 | 51.70 | 49.45 | 50.55 | 710,595 | -0.95(-1.84%) |
Jun 06, 2017 | 51.20 | 51.79 | 50.50 | 51.50 | 542,439 | +0.15(+0.29%) |
Jun 05, 2017 | 50.30 | 51.85 | 50.00 | 51.35 | 522,779 | +0.85(+1.68%) |
Jun 02, 2017 | 49.85 | 50.83 | 49.30 | 50.50 | 306,525 | +0.15(+0.30%) |