Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.13 | 39.36 | 38.13 | 38.68 | 425,198 | +0.54(+1.42%) |
Aug 30, 2017 | 38.00 | 38.97 | 37.73 | 38.13 | 263,824 | +0.24(+0.63%) |
Aug 29, 2017 | 38.07 | 38.25 | 37.46 | 37.90 | 186,882 | -0.25(-0.67%) |
Aug 28, 2017 | 38.55 | 38.74 | 38.02 | 38.15 | 174,671 | -0.19(-0.49%) |
Aug 25, 2017 | 38.44 | 38.86 | 37.15 | 38.34 | 468,400 | +0.03(+0.09%) |
Aug 24, 2017 | 38.13 | 39.02 | 37.37 | 38.30 | 790,589 | +0.40(+1.05%) |
Aug 23, 2017 | 36.01 | 38.01 | 36.01 | 37.91 | 416,264 | +1.70(+4.68%) |
Aug 22, 2017 | 35.84 | 36.40 | 35.73 | 36.21 | 242,291 | +0.57(+1.59%) |
Aug 21, 2017 | 36.04 | 36.19 | 35.62 | 35.64 | 102,116 | -0.36(-0.99%) |
Aug 18, 2017 | 35.40 | 36.19 | 35.40 | 36.00 | 341,342 | +0.65(+1.85%) |
Aug 17, 2017 | 35.90 | 36.24 | 35.33 | 35.34 | 291,114 | -0.49(-1.37%) |
Aug 16, 2017 | 36.04 | 36.28 | 35.21 | 35.84 | 510,939 | -0.08(-0.24%) |
Aug 15, 2017 | 35.89 | 36.65 | 34.88 | 35.92 | 824,707 | +0.15(+0.43%) |
Aug 14, 2017 | 34.33 | 35.89 | 33.91 | 35.77 | 1,710,001 | +3.57(+11.09%) |
Aug 11, 2017 | 30.99 | 32.59 | 30.81 | 32.20 | 462,021 | +1.03(+3.32%) |
Aug 10, 2017 | 30.87 | 31.32 | 30.65 | 31.16 | 422,210 | +0.18(+0.58%) |
Aug 09, 2017 | 31.65 | 31.70 | 30.90 | 30.98 | 366,939 | -0.51(-1.62%) |
Aug 08, 2017 | 31.55 | 32.05 | 31.34 | 31.49 | 429,088 | -0.19(-0.59%) |
Aug 07, 2017 | 31.42 | 31.87 | 31.42 | 31.68 | 313,715 | +0.25(+0.81%) |
Aug 04, 2017 | 31.22 | 31.58 | 31.14 | 31.43 | 280,187 | +0.25(+0.79%) |
Aug 03, 2017 | 31.22 | 31.52 | 30.90 | 31.18 | 298,616 | -0.03(-0.11%) |
Aug 02, 2017 | 31.43 | 31.54 | 30.92 | 31.21 | 245,255 | -0.20(-0.65%) |
Aug 01, 2017 | 30.88 | 31.69 | 30.79 | 31.42 | 632,222 | +0.61(+1.98%) |
Jul 31, 2017 | 31.81 | 31.89 | 30.61 | 30.81 | 463,914 | -0.99(-3.11%) |
Jul 28, 2017 | 32.14 | 32.14 | 31.62 | 31.79 | 279,410 | -0.48(-1.49%) |
Jul 27, 2017 | 32.53 | 32.62 | 32.16 | 32.27 | 216,391 | -0.16(-0.50%) |
Jul 26, 2017 | 32.56 | 32.76 | 31.98 | 32.43 | 676,199 | -0.22(-0.68%) |
Jul 25, 2017 | 32.59 | 32.94 | 32.31 | 32.66 | 528,305 | +0.37(+1.16%) |
Jul 24, 2017 | 32.77 | 33.08 | 32.27 | 32.28 | 291,177 | -0.59(-1.78%) |
Jul 21, 2017 | 32.76 | 33.37 | 32.67 | 32.87 | 326,072 | +0.07(+0.21%) |
Jul 20, 2017 | 33.11 | 33.45 | 32.54 | 32.80 | 616,185 | -0.11(-0.34%) |
Jul 19, 2017 | 31.58 | 33.00 | 31.40 | 32.91 | 978,648 | +0.91(+2.84%) |
Jul 18, 2017 | 33.72 | 33.80 | 31.95 | 32.00 | 869,725 | -1.89(-5.58%) |
Jul 17, 2017 | 34.48 | 34.70 | 33.69 | 33.89 | 561,144 | -0.81(-2.32%) |
Jul 14, 2017 | 35.73 | 35.73 | 34.28 | 34.70 | 491,267 | -0.66(-1.87%) |
Jul 13, 2017 | 36.17 | 36.32 | 35.29 | 35.36 | 553,755 | -0.84(-2.32%) |
Jul 12, 2017 | 35.90 | 36.36 | 35.76 | 36.20 | 349,233 | +0.41(+1.14%) |
Jul 11, 2017 | 36.00 | 36.05 | 35.49 | 35.79 | 393,022 | -0.03(-0.07%) |
Jul 10, 2017 | 35.27 | 36.21 | 35.18 | 35.82 | 335,217 | +0.56(+1.59%) |
Jul 07, 2017 | 35.54 | 36.43 | 34.99 | 35.26 | 302,848 | -0.19(-0.53%) |
Jul 06, 2017 | 36.21 | 36.46 | 35.34 | 35.45 | 435,264 | -0.78(-2.15%) |
Jul 05, 2017 | 36.89 | 36.98 | 35.95 | 36.23 | 528,621 | -0.76(-2.06%) |
Jul 03, 2017 | 36.29 | 37.49 | 36.19 | 36.99 | 286,739 | +0.82(+2.28%) |
Jun 30, 2017 | 35.74 | 36.43 | 35.62 | 36.17 | 383,987 | +0.58(+1.62%) |
Jun 29, 2017 | 35.36 | 36.16 | 35.13 | 35.59 | 690,565 | -0.01(-0.02%) |
Jun 28, 2017 | 34.95 | 35.70 | 34.85 | 35.60 | 500,468 | +0.76(+2.19%) |
Jun 27, 2017 | 34.81 | 34.87 | 34.44 | 34.84 | 427,763 | -0.02(-0.05%) |
Jun 26, 2017 | 34.95 | 35.37 | 34.70 | 34.85 | 319,131 | +0.15(+0.44%) |
Jun 23, 2017 | 35.14 | 35.14 | 34.18 | 34.70 | 214,461 | -0.44(-1.25%) |
Jun 22, 2017 | 34.22 | 35.34 | 33.83 | 35.14 | 395,007 | +0.98(+2.88%) |
Jun 21, 2017 | 33.25 | 34.33 | 32.18 | 34.16 | 2,387,312 | -1.98(-5.47%) |
Jun 20, 2017 | 36.91 | 37.11 | 35.64 | 36.13 | 761,144 | -0.59(-1.62%) |
Jun 19, 2017 | 35.61 | 37.08 | 35.56 | 36.73 | 651,382 | +1.02(+2.85%) |
Jun 16, 2017 | 35.34 | 36.02 | 35.34 | 35.71 | 384,859 | +0.29(+0.81%) |
Jun 15, 2017 | 35.54 | 35.99 | 35.00 | 35.42 | 689,048 | -0.03(-0.10%) |
Jun 14, 2017 | 35.88 | 35.97 | 35.41 | 35.45 | 958,720 | -0.32(-0.90%) |
Jun 13, 2017 | 35.96 | 36.12 | 35.46 | 35.78 | 896,139 | -0.16(-0.45%) |
Jun 12, 2017 | 36.51 | 36.52 | 35.29 | 35.94 | 516,419 | -0.68(-1.85%) |
Jun 09, 2017 | 37.24 | 37.71 | 36.18 | 36.62 | 276,254 | -0.73(-1.95%) |
Jun 08, 2017 | 38.75 | 38.79 | 36.57 | 37.35 | 651,053 | -1.42(-3.65%) |
Jun 07, 2017 | 38.80 | 38.93 | 38.30 | 38.76 | 501,939 | -0.19(-0.48%) |
Jun 06, 2017 | 39.65 | 39.65 | 38.78 | 38.95 | 306,152 | -0.64(-1.61%) |
Jun 05, 2017 | 39.23 | 39.98 | 39.18 | 39.58 | 276,550 | +0.40(+1.02%) |
Jun 02, 2017 | 38.71 | 39.36 | 38.52 | 39.19 | 362,616 | +0.53(+1.38%) |