Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.41 | 40.59 | 39.98 | 40.54 | 438,796 | +0.23(+0.58%) |
Aug 30, 2017 | 40.29 | 40.35 | 39.88 | 40.31 | 611,254 | +0.00(+0.00%) |
Aug 29, 2017 | 40.18 | 40.53 | 39.97 | 40.31 | 476,522 | -0.10(-0.24%) |
Aug 28, 2017 | 41.00 | 41.04 | 40.37 | 40.41 | 415,269 | -0.54(-1.32%) |
Aug 25, 2017 | 40.83 | 41.07 | 40.67 | 40.95 | 408,563 | +0.29(+0.71%) |
Aug 24, 2017 | 40.29 | 40.76 | 39.95 | 40.66 | 659,064 | +0.54(+1.35%) |
Aug 23, 2017 | 39.63 | 40.27 | 39.48 | 40.12 | 405,177 | +0.30(+0.75%) |
Aug 22, 2017 | 38.91 | 39.93 | 38.30 | 39.82 | 436,494 | +0.38(+0.95%) |
Aug 21, 2017 | 39.51 | 39.53 | 39.06 | 39.44 | 400,924 | -0.09(-0.22%) |
Aug 18, 2017 | 39.10 | 39.55 | 38.90 | 39.53 | 1,074,538 | +0.27(+0.69%) |
Aug 17, 2017 | 39.72 | 39.79 | 39.15 | 39.26 | 423,460 | -0.54(-1.36%) |
Aug 16, 2017 | 40.01 | 40.30 | 39.73 | 39.80 | 482,480 | -0.02(-0.05%) |
Aug 15, 2017 | 39.96 | 39.97 | 39.29 | 39.82 | 425,093 | +0.13(+0.32%) |
Aug 14, 2017 | 39.55 | 40.12 | 39.32 | 39.70 | 547,871 | +0.45(+1.16%) |
Aug 11, 2017 | 39.16 | 39.35 | 39.03 | 39.24 | 465,024 | -0.01(-0.02%) |
Aug 10, 2017 | 39.12 | 39.38 | 39.00 | 39.25 | 465,633 | +0.04(+0.10%) |
Aug 09, 2017 | 38.66 | 39.21 | 38.45 | 39.21 | 350,532 | +0.31(+0.79%) |
Aug 08, 2017 | 38.89 | 39.28 | 38.77 | 38.90 | 257,144 | -0.04(-0.10%) |
Aug 07, 2017 | 39.19 | 39.30 | 38.83 | 38.94 | 294,845 | -0.16(-0.42%) |
Aug 04, 2017 | 39.55 | 39.55 | 39.10 | 39.11 | 407,730 | -0.14(-0.37%) |
Aug 03, 2017 | 38.90 | 39.27 | 38.60 | 39.25 | 395,440 | +0.33(+0.84%) |
Aug 02, 2017 | 38.99 | 39.03 | 38.71 | 38.92 | 665,502 | -0.04(-0.10%) |
Aug 01, 2017 | 38.83 | 39.02 | 38.44 | 38.96 | 513,922 | +0.33(+0.85%) |
Jul 31, 2017 | 38.68 | 38.36 | 38.63 | 588,523 | +0.07(+0.18%) | |
Jul 28, 2017 | 37.74 | 38.68 | 37.64 | 38.57 | 1,007,850 | +0.71(+1.89%) |
Jul 27, 2017 | 37.61 | 37.87 | 37.33 | 37.85 | 533,988 | +0.14(+0.38%) |
Jul 26, 2017 | 37.62 | 37.76 | 37.35 | 37.71 | 336,002 | +0.08(+0.20%) |
Jul 25, 2017 | 37.54 | 37.77 | 37.47 | 37.63 | 567,506 | +0.00(+0.00%) |
Jul 24, 2017 | 37.23 | 37.75 | 37.21 | 37.63 | 799,119 | +0.24(+0.65%) |
Jul 21, 2017 | 36.02 | 37.44 | 35.73 | 37.39 | 1,268,318 | +1.19(+3.28%) |
Jul 20, 2017 | 35.10 | 36.27 | 34.95 | 36.20 | 788,513 | +0.31(+0.86%) |
Jul 19, 2017 | 35.68 | 35.95 | 34.98 | 35.89 | 1,409,720 | -0.38(-1.04%) |
Jul 18, 2017 | 36.40 | 36.57 | 35.90 | 36.27 | 732,484 | -0.16(-0.45%) |
Jul 17, 2017 | 36.57 | 36.85 | 36.36 | 36.43 | 500,647 | -0.13(-0.34%) |
Jul 14, 2017 | 36.47 | 36.65 | 36.32 | 36.56 | 411,668 | -0.07(-0.18%) |
Jul 13, 2017 | 36.46 | 36.69 | 36.17 | 36.63 | 385,539 | +0.29(+0.80%) |
Jul 12, 2017 | 36.16 | 36.41 | 36.13 | 36.34 | 241,381 | +0.13(+0.35%) |
Jul 11, 2017 | 36.22 | 36.27 | 35.96 | 36.21 | 393,514 | -0.04(-0.11%) |
Jul 10, 2017 | 36.15 | 36.30 | 35.93 | 36.25 | 357,401 | +0.14(+0.37%) |
Jul 07, 2017 | 36.41 | 36.53 | 35.96 | 36.12 | 336,635 | -0.20(-0.56%) |
Jul 06, 2017 | 36.87 | 37.02 | 36.27 | 36.32 | 732,470 | -0.55(-1.49%) |
Jul 05, 2017 | 36.94 | 37.03 | 36.36 | 36.87 | 797,552 | +0.00(+0.00%) |
Jul 03, 2017 | 36.21 | 36.89 | 36.21 | 36.87 | 276,893 | +0.77(+2.14%) |
Jun 30, 2017 | 35.94 | 36.24 | 35.72 | 36.10 | 481,041 | +0.31(+0.86%) |
Jun 29, 2017 | 36.65 | 36.88 | 35.65 | 35.79 | 553,374 | -0.51(-1.41%) |
Jun 28, 2017 | 36.02 | 36.57 | 35.71 | 36.30 | 906,581 | +0.35(+0.97%) |
Jun 27, 2017 | 35.88 | 36.14 | 35.68 | 35.95 | 620,068 | +0.16(+0.46%) |
Jun 26, 2017 | 35.61 | 35.96 | 35.55 | 35.79 | 379,690 | +0.18(+0.51%) |
Jun 23, 2017 | 35.71 | 35.41 | 35.61 | 690,976 | +0.01(+0.03%) | |
Jun 22, 2017 | 35.31 | 35.67 | 35.26 | 35.60 | 411,855 | +0.29(+0.82%) |
Jun 21, 2017 | 35.56 | 35.62 | 35.26 | 35.31 | 417,255 | -0.18(-0.52%) |
Jun 20, 2017 | 35.47 | 35.69 | 35.22 | 35.49 | 433,397 | +0.05(+0.14%) |
Jun 19, 2017 | 35.38 | 35.63 | 35.15 | 35.44 | 388,473 | +0.15(+0.44%) |
Jun 16, 2017 | 35.64 | 35.64 | 35.06 | 35.29 | 388,726 | -0.32(-0.89%) |
Jun 15, 2017 | 35.54 | 35.83 | 35.38 | 35.61 | 393,956 | -0.10(-0.27%) |
Jun 14, 2017 | 35.26 | 35.71 | 35.08 | 35.70 | 503,049 | +0.04(+0.11%) |
Jun 13, 2017 | 35.77 | 36.07 | 35.48 | 35.66 | 592,611 | -0.04(-0.11%) |
Jun 12, 2017 | 35.53 | 36.02 | 34.98 | 35.70 | 492,318 | +0.26(+0.74%) |
Jun 09, 2017 | 35.31 | 35.54 | 35.06 | 35.44 | 429,284 | +0.36(+1.02%) |
Jun 08, 2017 | 34.73 | 35.41 | 34.53 | 35.08 | 430,834 | +0.02(+0.06%) |
Jun 07, 2017 | 34.73 | 35.16 | 34.51 | 35.07 | 409,501 | +0.42(+1.23%) |
Jun 06, 2017 | 34.52 | 34.77 | 34.19 | 34.64 | 508,671 | -0.19(-0.55%) |
Jun 05, 2017 | 34.59 | 35.02 | 34.59 | 34.83 | 663,460 | +0.32(+0.92%) |
Jun 02, 2017 | 33.96 | 34.65 | 33.80 | 34.52 | 703,244 | +0.53(+1.56%) |