Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.19 | 39.56 | 38.82 | 39.39 | 547,742 | +0.26(+0.68%) |
Aug 30, 2017 | 38.97 | 39.34 | 38.83 | 39.12 | 368,752 | +0.08(+0.19%) |
Aug 29, 2017 | 38.79 | 39.11 | 38.75 | 39.05 | 239,982 | +0.09(+0.23%) |
Aug 28, 2017 | 39.21 | 39.22 | 38.85 | 38.96 | 243,110 | -0.16(-0.41%) |
Aug 25, 2017 | 39.33 | 39.39 | 39.00 | 39.12 | 391,427 | -0.15(-0.38%) |
Aug 24, 2017 | 39.12 | 39.38 | 38.95 | 39.27 | 342,255 | +0.20(+0.52%) |
Aug 23, 2017 | 38.40 | 39.09 | 38.39 | 39.06 | 298,583 | +0.44(+1.13%) |
Aug 22, 2017 | 38.89 | 39.05 | 38.56 | 38.63 | 293,222 | -0.15(-0.39%) |
Aug 21, 2017 | 38.54 | 38.88 | 38.53 | 38.78 | 267,089 | +0.23(+0.59%) |
Aug 18, 2017 | 38.57 | 38.62 | 38.29 | 38.55 | 315,612 | +0.18(+0.47%) |
Aug 17, 2017 | 38.80 | 38.85 | 38.36 | 38.37 | 291,039 | -0.45(-1.15%) |
Aug 16, 2017 | 38.30 | 38.83 | 38.29 | 38.82 | 344,820 | +0.60(+1.58%) |
Aug 15, 2017 | 38.25 | 38.31 | 38.00 | 38.21 | 227,917 | -0.05(-0.14%) |
Aug 14, 2017 | 38.17 | 38.51 | 38.13 | 38.26 | 357,321 | +0.14(+0.36%) |
Aug 11, 2017 | 37.85 | 38.29 | 37.85 | 38.13 | 339,866 | +0.08(+0.20%) |
Aug 10, 2017 | 38.27 | 38.39 | 37.84 | 38.05 | 359,100 | -0.25(-0.65%) |
Aug 09, 2017 | 38.42 | 38.59 | 38.10 | 38.30 | 585,442 | -0.44(-1.13%) |
Aug 08, 2017 | 38.89 | 38.93 | 38.44 | 38.74 | 490,192 | -0.14(-0.37%) |
Aug 07, 2017 | 38.69 | 38.89 | 38.69 | 38.88 | 184,295 | +0.18(+0.47%) |
Aug 04, 2017 | 39.02 | 39.09 | 38.54 | 38.70 | 474,179 | -0.30(-0.77%) |
Aug 03, 2017 | 38.89 | 39.20 | 38.79 | 39.00 | 487,474 | +0.11(+0.27%) |
Aug 02, 2017 | 39.25 | 39.37 | 38.85 | 38.90 | 578,038 | -0.41(-1.04%) |
Aug 01, 2017 | 39.34 | 39.49 | 38.88 | 39.31 | 589,353 | +0.05(+0.12%) |
Jul 31, 2017 | 39.13 | 39.36 | 38.97 | 39.26 | 559,451 | +0.17(+0.44%) |
Jul 28, 2017 | 39.19 | 39.29 | 38.98 | 39.09 | 400,327 | +0.09(+0.23%) |
Jul 27, 2017 | 39.49 | 39.54 | 38.62 | 39.00 | 675,233 | -0.28(-0.71%) |
Jul 26, 2017 | 39.34 | 39.43 | 39.06 | 39.28 | 526,714 | +0.02(+0.06%) |
Jul 25, 2017 | 39.78 | 39.92 | 39.22 | 39.25 | 479,020 | -0.63(-1.59%) |
Jul 24, 2017 | 39.69 | 40.07 | 39.49 | 39.89 | 512,940 | +0.21(+0.53%) |
Jul 21, 2017 | 39.16 | 39.70 | 38.92 | 39.68 | 854,011 | +0.73(+1.88%) |
Jul 20, 2017 | 38.91 | 39.43 | 38.77 | 38.94 | 1,245,776 | +0.58(+1.52%) |
Jul 19, 2017 | 37.75 | 38.38 | 37.74 | 38.36 | 703,767 | +0.71(+1.89%) |
Jul 18, 2017 | 37.37 | 37.71 | 37.15 | 37.65 | 457,606 | +0.38(+1.01%) |
Jul 17, 2017 | 37.28 | 37.43 | 37.18 | 37.27 | 451,285 | +0.03(+0.08%) |
Jul 14, 2017 | 36.79 | 37.34 | 36.63 | 37.24 | 528,659 | +0.67(+1.84%) |
Jul 13, 2017 | 36.56 | 36.69 | 36.26 | 36.57 | 684,813 | -0.03(-0.08%) |
Jul 12, 2017 | 36.04 | 36.81 | 35.87 | 36.60 | 513,412 | +0.80(+2.24%) |
Jul 11, 2017 | 35.92 | 35.92 | 35.51 | 35.80 | 616,134 | -0.23(-0.63%) |
Jul 10, 2017 | 35.82 | 36.11 | 35.64 | 36.03 | 362,697 | +0.22(+0.61%) |
Jul 07, 2017 | 35.72 | 35.92 | 35.37 | 35.81 | 389,754 | +0.23(+0.66%) |
Jul 06, 2017 | 35.43 | 35.80 | 35.30 | 35.58 | 587,718 | +0.11(+0.30%) |
Jul 05, 2017 | 35.30 | 35.49 | 35.12 | 35.47 | 607,817 | -0.26(-0.74%) |
Jul 03, 2017 | 35.77 | 35.83 | 35.61 | 35.73 | 128,398 | +0.09(+0.25%) |
Jun 30, 2017 | 36.01 | 36.01 | 35.18 | 35.64 | 985,763 | -0.23(-0.63%) |
Jun 29, 2017 | 36.47 | 36.50 | 35.64 | 35.87 | 625,854 | -0.82(-2.24%) |
Jun 28, 2017 | 36.29 | 36.80 | 36.20 | 36.69 | 576,626 | +0.66(+1.82%) |
Jun 27, 2017 | 36.19 | 36.37 | 35.92 | 36.04 | 837,022 | -0.11(-0.31%) |
Jun 26, 2017 | 35.90 | 36.23 | 35.90 | 36.15 | 456,697 | +0.36(+1.01%) |
Jun 23, 2017 | 35.34 | 35.85 | 35.27 | 35.79 | 350,161 | +0.27(+0.77%) |
Jun 22, 2017 | 35.32 | 35.58 | 35.19 | 35.52 | 325,711 | +0.35(+1.01%) |
Jun 21, 2017 | 35.37 | 35.48 | 35.08 | 35.16 | 396,669 | -0.28(-0.79%) |
Jun 20, 2017 | 35.79 | 35.89 | 35.43 | 35.44 | 378,132 | -0.50(-1.39%) |
Jun 19, 2017 | 35.68 | 36.07 | 35.45 | 35.94 | 405,959 | +0.42(+1.19%) |
Jun 16, 2017 | 35.43 | 35.68 | 35.25 | 35.52 | 578,246 | +0.11(+0.32%) |
Jun 15, 2017 | 35.45 | 35.49 | 35.09 | 35.40 | 477,285 | -0.25(-0.70%) |
Jun 14, 2017 | 35.79 | 36.03 | 35.48 | 35.65 | 378,093 | -0.15(-0.42%) |
Jun 13, 2017 | 35.80 | 35.85 | 35.55 | 35.80 | 489,711 | +0.23(+0.66%) |
Jun 12, 2017 | 35.16 | 35.67 | 35.16 | 35.57 | 448,982 | +0.36(+1.03%) |
Jun 09, 2017 | 34.96 | 35.29 | 34.87 | 35.21 | 560,416 | +0.37(+1.06%) |
Jun 08, 2017 | 34.91 | 34.91 | 34.47 | 34.84 | 345,772 | +0.10(+0.28%) |
Jun 07, 2017 | 35.11 | 35.14 | 34.72 | 34.74 | 314,298 | -0.43(-1.21%) |
Jun 06, 2017 | 35.02 | 35.17 | 34.91 | 35.16 | 205,049 | +0.24(+0.68%) |
Jun 05, 2017 | 34.93 | 35.04 | 34.75 | 34.92 | 207,873 | -0.10(-0.28%) |
Jun 02, 2017 | 34.93 | 35.10 | 34.91 | 35.02 | 200,173 | +0.16(+0.47%) |