Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.63 | 41.40 | 39.63 | 41.29 | 1,500,894 | +1.92(+4.88%) |
Aug 30, 2017 | 40.30 | 40.44 | 39.36 | 39.37 | 2,515,829 | -0.90(-2.23%) |
Aug 29, 2017 | 38.54 | 41.37 | 38.20 | 40.27 | 5,608,951 | +4.91(+13.89%) |
Aug 28, 2017 | 35.31 | 35.65 | 34.97 | 35.36 | 1,696,986 | +0.16(+0.45%) |
Aug 25, 2017 | 35.31 | 35.50 | 35.19 | 35.20 | 697,313 | -0.01(-0.03%) |
Aug 24, 2017 | 35.21 | 35.51 | 35.02 | 35.21 | 640,736 | +0.30(+0.86%) |
Aug 23, 2017 | 35.41 | 35.72 | 34.90 | 34.91 | 444,548 | -0.77(-2.16%) |
Aug 22, 2017 | 34.86 | 35.81 | 34.85 | 35.68 | 417,559 | +0.91(+2.62%) |
Aug 21, 2017 | 34.54 | 34.92 | 34.54 | 34.77 | 635,179 | +0.22(+0.64%) |
Aug 18, 2017 | 33.83 | 34.98 | 33.75 | 34.55 | 3,170,948 | +0.36(+1.05%) |
Aug 17, 2017 | 35.17 | 35.38 | 34.18 | 34.19 | 596,651 | -1.11(-3.14%) |
Aug 16, 2017 | 35.39 | 35.51 | 35.11 | 35.30 | 371,171 | -0.01(-0.03%) |
Aug 15, 2017 | 34.82 | 35.49 | 34.74 | 35.31 | 513,398 | +0.56(+1.61%) |
Aug 14, 2017 | 34.44 | 34.78 | 34.30 | 34.75 | 466,491 | +0.60(+1.76%) |
Aug 11, 2017 | 33.57 | 34.22 | 33.42 | 34.15 | 1,055,626 | +0.40(+1.19%) |
Aug 10, 2017 | 34.26 | 34.39 | 33.74 | 33.75 | 747,969 | -0.73(-2.12%) |
Aug 09, 2017 | 34.59 | 34.73 | 34.35 | 34.48 | 559,632 | -0.15(-0.43%) |
Aug 08, 2017 | 34.60 | 35.14 | 34.41 | 34.63 | 662,877 | +0.04(+0.12%) |
Aug 07, 2017 | 34.22 | 34.71 | 34.18 | 34.59 | 634,778 | +0.34(+0.99%) |
Aug 04, 2017 | 34.27 | 34.46 | 34.07 | 34.25 | 1,279,555 | -0.03(-0.09%) |
Aug 03, 2017 | 34.43 | 34.57 | 34.11 | 34.28 | 771,160 | -0.20(-0.58%) |
Aug 02, 2017 | 34.84 | 34.84 | 34.39 | 34.48 | 663,808 | -0.32(-0.92%) |
Aug 01, 2017 | 35.00 | 35.04 | 34.71 | 34.80 | 861,321 | +0.10(+0.29%) |
Jul 31, 2017 | 35.14 | 35.14 | 34.67 | 34.70 | 749,688 | -0.27(-0.77%) |
Jul 28, 2017 | 35.01 | 35.39 | 34.96 | 34.97 | 652,206 | -0.05(-0.14%) |
Jul 27, 2017 | 35.10 | 35.35 | 34.63 | 35.02 | 987,874 | -0.37(-1.05%) |
Jul 26, 2017 | 35.64 | 35.66 | 35.38 | 35.39 | 1,314,958 | -0.29(-0.81%) |
Jul 25, 2017 | 36.14 | 36.25 | 35.60 | 35.68 | 934,440 | -0.34(-0.94%) |
Jul 24, 2017 | 35.71 | 36.22 | 35.49 | 36.02 | 623,417 | +0.23(+0.64%) |
Jul 21, 2017 | 36.09 | 36.18 | 35.54 | 35.79 | 617,774 | -0.06(-0.17%) |
Jul 20, 2017 | 36.06 | 36.35 | 35.81 | 35.85 | 940,766 | -0.22(-0.61%) |
Jul 19, 2017 | 35.85 | 36.09 | 35.73 | 36.07 | 846,419 | +0.31(+0.87%) |
Jul 18, 2017 | 35.80 | 36.01 | 35.56 | 35.76 | 666,461 | -0.13(-0.36%) |
Jul 17, 2017 | 35.89 | 36.01 | 35.71 | 35.89 | 857,275 | +0.07(+0.20%) |
Jul 14, 2017 | 35.36 | 36.06 | 35.30 | 35.82 | 909,806 | +0.42(+1.19%) |
Jul 13, 2017 | 36.32 | 36.32 | 35.27 | 35.40 | 900,057 | -0.86(-2.37%) |
Jul 12, 2017 | 35.98 | 36.53 | 35.84 | 36.26 | 831,450 | +0.53(+1.48%) |
Jul 11, 2017 | 35.91 | 36.30 | 35.56 | 35.73 | 995,536 | -0.08(-0.22%) |
Jul 10, 2017 | 35.49 | 36.11 | 35.47 | 35.81 | 1,416,556 | +0.18(+0.51%) |
Jul 07, 2017 | 35.42 | 35.75 | 35.38 | 35.63 | 960,506 | +0.41(+1.16%) |
Jul 06, 2017 | 34.97 | 35.40 | 34.90 | 35.22 | 1,188,508 | -0.06(-0.17%) |
Jul 05, 2017 | 35.58 | 35.73 | 35.26 | 35.28 | 572,998 | -0.37(-1.04%) |
Jul 03, 2017 | 35.12 | 35.74 | 34.90 | 35.65 | 364,005 | +0.55(+1.57%) |
Jun 30, 2017 | 35.30 | 35.47 | 34.74 | 35.10 | 1,354,181 | -0.24(-0.68%) |
Jun 29, 2017 | 36.13 | 36.13 | 34.81 | 35.34 | 1,451,663 | -0.45(-1.26%) |
Jun 28, 2017 | 36.11 | 36.14 | 35.65 | 35.79 | 1,751,533 | +0.02(+0.06%) |
Jun 27, 2017 | 36.80 | 36.80 | 35.69 | 35.77 | 1,321,334 | -0.95(-2.59%) |
Jun 26, 2017 | 37.15 | 37.26 | 36.45 | 36.72 | 2,183,505 | -0.50(-1.34%) |
Jun 23, 2017 | 37.55 | 37.79 | 37.11 | 37.22 | 4,440,624 | -0.58(-1.53%) |
Jun 22, 2017 | 37.99 | 38.28 | 37.78 | 37.80 | 791,041 | -0.22(-0.58%) |
Jun 21, 2017 | 37.46 | 38.73 | 37.46 | 38.02 | 1,023,689 | +0.64(+1.71%) |
Jun 20, 2017 | 37.54 | 37.79 | 37.27 | 37.38 | 1,028,277 | -0.08(-0.21%) |
Jun 19, 2017 | 37.36 | 37.69 | 37.13 | 37.46 | 721,906 | +0.56(+1.52%) |
Jun 16, 2017 | 36.75 | 37.25 | 36.49 | 36.90 | 1,628,132 | -0.07(-0.19%) |
Jun 15, 2017 | 36.35 | 37.03 | 36.16 | 36.97 | 1,182,184 | +0.23(+0.63%) |
Jun 14, 2017 | 36.97 | 37.04 | 36.60 | 36.74 | 842,900 | -0.09(-0.24%) |
Jun 13, 2017 | 37.02 | 37.02 | 36.57 | 36.83 | 888,931 | -0.18(-0.49%) |
Jun 12, 2017 | 37.30 | 37.34 | 36.86 | 37.01 | 978,161 | -0.29(-0.78%) |
Jun 09, 2017 | 36.85 | 37.60 | 36.49 | 37.30 | 1,181,708 | +0.37(+1.00%) |
Jun 08, 2017 | 36.97 | 37.26 | 36.76 | 36.93 | 1,012,536 | +0.08(+0.22%) |
Jun 07, 2017 | 37.07 | 37.29 | 36.79 | 36.85 | 1,043,308 | -0.10(-0.27%) |
Jun 06, 2017 | 37.06 | 37.33 | 36.84 | 36.95 | 644,859 | -0.30(-0.81%) |
Jun 05, 2017 | 37.05 | 37.57 | 36.91 | 37.25 | 571,284 | +0.13(+0.35%) |
Jun 02, 2017 | 36.50 | 37.71 | 36.50 | 37.12 | 733,586 | +0.74(+2.03%) |