Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.07 | 43.07 | 42.48 | 42.96 | 4,805 | +0.51(+1.20%) |
Aug 30, 2017 | 42.55 | 42.79 | 42.45 | 42.45 | 4,682 | +0.62(+1.48%) |
Aug 29, 2017 | 41.79 | 41.89 | 41.41 | 41.83 | 6,806 | +0.57(+1.39%) |
Aug 28, 2017 | 41.89 | 41.89 | 41.25 | 41.26 | 6,040 | -0.05(-0.13%) |
Aug 25, 2017 | 40.98 | 41.87 | 40.98 | 41.31 | 6,577 | +0.49(+1.21%) |
Aug 24, 2017 | 41.59 | 41.68 | 40.50 | 40.82 | 4,643 | -0.26(-0.63%) |
Aug 23, 2017 | 40.71 | 41.08 | 40.66 | 41.08 | 5,717 | +0.33(+0.81%) |
Aug 22, 2017 | 40.63 | 40.94 | 40.61 | 40.75 | 6,911 | +0.01(+0.02%) |
Aug 21, 2017 | 40.52 | 40.79 | 40.43 | 40.74 | 8,332 | +0.11(+0.26%) |
Aug 18, 2017 | 40.45 | 41.00 | 40.26 | 40.63 | 6,984 | -0.16(-0.38%) |
Aug 17, 2017 | 40.99 | 41.34 | 40.79 | 40.79 | 8,944 | -0.14(-0.34%) |
Aug 16, 2017 | 40.92 | 40.93 | 40.60 | 40.93 | 7,718 | +0.37(+0.91%) |
Aug 15, 2017 | 40.81 | 40.81 | 40.33 | 40.56 | 117,768 | -0.71(-1.72%) |
Aug 14, 2017 | 40.90 | 41.27 | 40.89 | 41.27 | 4,531 | +0.36(+0.88%) |
Aug 11, 2017 | 41.42 | 41.54 | 40.86 | 40.91 | 44,518 | -0.89(-2.13%) |
Aug 10, 2017 | 42.04 | 42.04 | 40.98 | 41.80 | 4,954 | +0.20(+0.49%) |
Aug 09, 2017 | 41.57 | 41.64 | 41.52 | 41.59 | 6,733 | +0.02(+0.04%) |
Aug 08, 2017 | 41.75 | 41.75 | 40.73 | 41.58 | 4,388 | +0.54(+1.32%) |
Aug 07, 2017 | 41.09 | 41.22 | 40.41 | 41.04 | 6,790 | +0.80(+1.99%) |
Aug 04, 2017 | 41.24 | 41.24 | 40.24 | 40.24 | 5,747 | -0.59(-1.43%) |
Aug 03, 2017 | 40.49 | 41.11 | 39.99 | 40.83 | 5,880 | +0.46(+1.14%) |
Aug 02, 2017 | 40.29 | 40.47 | 40.26 | 40.37 | 6,989 | +0.71(+1.78%) |
Aug 01, 2017 | 40.00 | 40.16 | 39.41 | 39.66 | 13,138 | +0.07(+0.18%) |
Jul 31, 2017 | 39.73 | 39.80 | 39.37 | 39.59 | 5,950 | +0.59(+1.51%) |
Jul 28, 2017 | 39.16 | 39.57 | 39.00 | 39.00 | 9,284 | -0.16(-0.41%) |
Jul 27, 2017 | 39.60 | 39.70 | 39.13 | 39.16 | 6,817 | +0.05(+0.13%) |
Jul 26, 2017 | 39.22 | 39.22 | 38.84 | 39.11 | 4,696 | +0.61(+1.59%) |
Jul 25, 2017 | 38.63 | 38.71 | 38.27 | 38.50 | 9,211 | +0.40(+1.04%) |
Jul 24, 2017 | 38.18 | 38.19 | 38.03 | 38.10 | 6,628 | -0.65(-1.68%) |
Jul 21, 2017 | 38.61 | 38.88 | 38.61 | 38.75 | 11,451 | -0.42(-1.07%) |
Jul 20, 2017 | 38.77 | 39.23 | 38.71 | 39.17 | 6,862 | +0.41(+1.04%) |
Jul 19, 2017 | 38.90 | 39.10 | 38.85 | 38.77 | 9,916 | +0.90(+2.36%) |
Jul 18, 2017 | 38.33 | 38.69 | 37.86 | 37.87 | 3,384 | +0.05(+0.13%) |
Jul 17, 2017 | 37.93 | 37.95 | 37.76 | 37.82 | 10,073 | -0.13(-0.36%) |
Jul 14, 2017 | 38.01 | 38.08 | 37.13 | 37.95 | 4,528 | -0.37(-0.95%) |
Jul 13, 2017 | 38.22 | 38.32 | 37.50 | 38.32 | 4,111 | +0.57(+1.51%) |
Jul 12, 2017 | 37.41 | 37.75 | 36.86 | 37.75 | 4,510 | +0.53(+1.42%) |
Jul 11, 2017 | 37.59 | 37.59 | 36.86 | 37.22 | 21,582 | -1.55(-3.99%) |
Jul 10, 2017 | 38.69 | 38.92 | 38.63 | 38.77 | 5,329 | -0.20(-0.50%) |
Jul 07, 2017 | 38.38 | 38.96 | 38.38 | 38.96 | 5,602 | -0.05(-0.13%) |
Jul 06, 2017 | 39.27 | 39.38 | 38.58 | 39.01 | 4,491 | +0.58(+1.51%) |
Jul 05, 2017 | 38.22 | 38.44 | 38.19 | 38.43 | 3,549 | +0.32(+0.84%) |
Jul 03, 2017 | 37.95 | 38.47 | 37.95 | 38.11 | 4,288 | -0.79(-2.03%) |
Jun 30, 2017 | 38.69 | 38.90 | 38.31 | 38.90 | 5,163 | +0.48(+1.25%) |
Jun 29, 2017 | 38.69 | 38.77 | 38.15 | 38.42 | 15,662 | -0.70(-1.79%) |
Jun 28, 2017 | 38.70 | 39.12 | 38.13 | 39.12 | 25,635 | +1.02(+2.69%) |
Jun 27, 2017 | 37.95 | 38.47 | 37.52 | 38.09 | 10,296 | -0.04(-0.09%) |
Jun 26, 2017 | 38.29 | 38.32 | 38.00 | 38.13 | 4,967 | +0.50(+1.32%) |
Jun 23, 2017 | 37.39 | 37.99 | 37.39 | 37.63 | 11,130 | -0.55(-1.43%) |
Jun 22, 2017 | 38.18 | 38.23 | 37.54 | 38.18 | 9,048 | +0.19(+0.50%) |
Jun 21, 2017 | 38.06 | 38.06 | 37.43 | 37.99 | 4,445 | -0.34(-0.89%) |
Jun 20, 2017 | 38.45 | 38.53 | 37.99 | 38.33 | 13,027 | +0.13(+0.34%) |
Jun 19, 2017 | 38.73 | 38.73 | 38.11 | 38.20 | 10,149 | +0.00(+0.00%) |
Jun 16, 2017 | 37.90 | 38.54 | 37.90 | 38.20 | 5,215 | -0.17(-0.44%) |
Jun 15, 2017 | 38.24 | 38.49 | 38.15 | 38.37 | 20,227 | -0.91(-2.32%) |
Jun 14, 2017 | 39.22 | 39.37 | 38.44 | 39.28 | 6,669 | +0.93(+2.43%) |
Jun 13, 2017 | 38.25 | 38.51 | 37.69 | 38.35 | 6,315 | +0.56(+1.48%) |
Jun 12, 2017 | 37.83 | 37.83 | 37.22 | 37.79 | 7,416 | -0.24(-0.63%) |
Jun 09, 2017 | 37.80 | 38.17 | 37.80 | 38.03 | 6,740 | -1.12(-2.86%) |
Jun 08, 2017 | 38.40 | 39.20 | 38.40 | 39.15 | 7,147 | +0.02(+0.05%) |
Jun 07, 2017 | 39.18 | 39.18 | 38.86 | 39.13 | 10,224 | -0.66(-1.66%) |
Jun 06, 2017 | 39.17 | 39.79 | 39.17 | 39.79 | 10,012 | +0.67(+1.70%) |
Jun 05, 2017 | 39.32 | 39.42 | 39.02 | 39.12 | 10,979 | -0.13(-0.32%) |
Jun 02, 2017 | 38.81 | 39.27 | 38.81 | 39.25 | 7,252 | -0.09(-0.24%) |