Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.90 | 40.15 | 39.45 | 40.00 | 221,893 | +0.20(+0.50%) |
Aug 30, 2017 | 39.60 | 40.15 | 39.55 | 39.80 | 332,831 | +0.25(+0.63%) |
Aug 29, 2017 | 39.55 | 39.75 | 38.85 | 39.55 | 187,158 | -0.25(-0.63%) |
Aug 28, 2017 | 38.80 | 39.90 | 38.70 | 39.80 | 265,355 | +1.05(+2.71%) |
Aug 25, 2017 | 38.65 | 38.85 | 38.30 | 38.75 | 134,363 | +0.35(+0.91%) |
Aug 24, 2017 | 38.50 | 38.90 | 38.20 | 38.40 | 184,632 | +0.05(+0.13%) |
Aug 23, 2017 | 38.55 | 39.05 | 38.35 | 38.35 | 160,714 | -0.40(-1.03%) |
Aug 22, 2017 | 38.10 | 38.80 | 38.10 | 38.75 | 204,665 | +0.85(+2.24%) |
Aug 21, 2017 | 37.70 | 37.95 | 37.45 | 37.90 | 191,199 | +0.20(+0.53%) |
Aug 18, 2017 | 36.70 | 37.95 | 36.62 | 37.70 | 369,119 | +0.75(+2.03%) |
Aug 17, 2017 | 37.05 | 37.30 | 36.65 | 36.95 | 370,329 | -0.35(-0.94%) |
Aug 16, 2017 | 36.20 | 37.60 | 36.05 | 37.30 | 434,447 | +0.75(+2.05%) |
Aug 15, 2017 | 37.60 | 37.70 | 36.40 | 36.55 | 269,399 | -0.95(-2.53%) |
Aug 14, 2017 | 36.90 | 37.85 | 36.40 | 37.50 | 418,546 | +0.75(+2.04%) |
Aug 11, 2017 | 37.40 | 37.70 | 36.70 | 36.75 | 422,802 | -0.70(-1.87%) |
Aug 10, 2017 | 37.55 | 38.25 | 36.95 | 37.45 | 449,508 | -0.45(-1.19%) |
Aug 09, 2017 | 39.10 | 39.10 | 37.55 | 37.90 | 384,124 | -1.10(-2.82%) |
Aug 08, 2017 | 39.20 | 39.60 | 38.90 | 39.00 | 401,507 | -0.50(-1.27%) |
Aug 07, 2017 | 39.00 | 39.50 | 38.50 | 39.50 | 480,600 | +0.60(+1.54%) |
Aug 04, 2017 | 38.15 | 39.23 | 37.85 | 38.90 | 582,347 | +1.20(+3.18%) |
Aug 03, 2017 | 38.15 | 38.21 | 37.52 | 37.70 | 300,625 | -0.55(-1.44%) |
Aug 02, 2017 | 37.90 | 38.50 | 37.65 | 38.25 | 338,384 | +0.30(+0.79%) |
Aug 01, 2017 | 38.70 | 38.85 | 37.85 | 37.95 | 451,588 | -0.50(-1.30%) |
Jul 31, 2017 | 38.65 | 38.75 | 38.08 | 38.45 | 364,050 | -0.10(-0.26%) |
Jul 28, 2017 | 38.35 | 38.65 | 38.20 | 38.55 | 195,470 | +0.15(+0.39%) |
Jul 27, 2017 | 38.15 | 38.67 | 37.70 | 38.40 | 293,697 | +0.35(+0.92%) |
Jul 26, 2017 | 37.85 | 38.20 | 37.60 | 38.05 | 157,092 | +0.25(+0.66%) |
Jul 25, 2017 | 37.90 | 38.05 | 37.65 | 37.80 | 202,260 | +0.20(+0.53%) |
Jul 24, 2017 | 37.85 | 37.85 | 37.40 | 37.60 | 220,559 | +0.00(+0.00%) |
Jul 21, 2017 | 37.95 | 37.95 | 37.30 | 37.60 | 335,339 | -0.15(-0.40%) |
Jul 20, 2017 | 37.75 | 37.95 | 37.40 | 37.75 | 260,313 | +0.15(+0.40%) |
Jul 19, 2017 | 37.05 | 37.70 | 36.75 | 37.60 | 278,713 | +0.60(+1.62%) |
Jul 18, 2017 | 36.60 | 37.05 | 36.45 | 37.00 | 267,514 | +0.20(+0.54%) |
Jul 17, 2017 | 36.70 | 36.95 | 36.65 | 36.80 | 321,015 | +0.05(+0.14%) |
Jul 14, 2017 | 36.70 | 36.90 | 36.15 | 36.75 | 346,289 | +0.25(+0.68%) |
Jul 13, 2017 | 36.45 | 36.80 | 36.17 | 36.50 | 305,820 | +0.20(+0.55%) |
Jul 12, 2017 | 36.35 | 36.98 | 36.10 | 36.30 | 439,708 | -0.55(-1.49%) |
Jul 11, 2017 | 36.70 | 37.69 | 36.50 | 36.85 | 332,041 | -0.05(-0.14%) |
Jul 10, 2017 | 36.20 | 38.40 | 36.05 | 36.90 | 2,119,579 | +1.00(+2.79%) |
Jul 07, 2017 | 35.40 | 36.20 | 35.25 | 35.90 | 275,474 | +0.60(+1.70%) |
Jul 06, 2017 | 36.05 | 36.05 | 35.25 | 35.30 | 708,283 | -0.80(-2.22%) |
Jul 05, 2017 | 36.55 | 36.55 | 35.85 | 36.10 | 499,066 | -0.25(-0.69%) |
Jul 03, 2017 | 35.85 | 36.95 | 35.80 | 36.35 | 240,055 | +0.75(+2.11%) |
Jun 30, 2017 | 35.05 | 35.70 | 34.55 | 35.60 | 412,887 | +0.60(+1.71%) |
Jun 29, 2017 | 35.40 | 35.50 | 34.55 | 35.00 | 429,728 | -0.35(-0.99%) |
Jun 28, 2017 | 33.50 | 35.67 | 33.45 | 35.35 | 746,499 | +1.95(+5.84%) |
Jun 27, 2017 | 33.45 | 33.65 | 33.20 | 33.40 | 258,138 | -0.05(-0.15%) |
Jun 26, 2017 | 32.85 | 33.70 | 32.75 | 33.45 | 385,321 | +0.85(+2.61%) |
Jun 23, 2017 | 32.10 | 32.70 | 31.70 | 32.60 | 1,753,870 | +0.55(+1.72%) |
Jun 22, 2017 | 32.75 | 32.75 | 31.95 | 32.05 | 260,988 | -0.65(-1.99%) |
Jun 21, 2017 | 32.70 | 32.92 | 32.50 | 32.70 | 243,546 | +0.05(+0.15%) |
Jun 20, 2017 | 33.00 | 33.00 | 32.40 | 32.65 | 329,591 | -0.35(-1.06%) |
Jun 19, 2017 | 32.95 | 33.25 | 32.55 | 33.00 | 233,120 | +0.30(+0.92%) |
Jun 16, 2017 | 32.15 | 32.75 | 31.55 | 32.70 | 417,774 | +0.20(+0.62%) |
Jun 15, 2017 | 32.40 | 32.60 | 31.90 | 32.50 | 155,571 | -0.35(-1.07%) |
Jun 14, 2017 | 33.10 | 33.50 | 32.52 | 32.85 | 249,084 | -0.15(-0.45%) |
Jun 13, 2017 | 33.20 | 33.20 | 32.60 | 33.00 | 173,174 | +0.00(+0.00%) |
Jun 12, 2017 | 32.65 | 33.40 | 32.62 | 33.00 | 272,600 | +0.30(+0.92%) |
Jun 09, 2017 | 32.30 | 32.95 | 32.25 | 32.70 | 289,967 | +0.30(+0.93%) |
Jun 08, 2017 | 32.80 | 32.95 | 32.20 | 32.40 | 321,177 | -0.40(-1.22%) |
Jun 07, 2017 | 32.30 | 32.83 | 32.20 | 32.80 | 129,346 | +0.50(+1.55%) |
Jun 06, 2017 | 32.65 | 32.80 | 32.00 | 32.30 | 183,630 | -0.40(-1.22%) |
Jun 05, 2017 | 32.75 | 33.00 | 32.55 | 32.70 | 128,633 | +0.05(+0.15%) |
Jun 02, 2017 | 32.35 | 33.20 | 32.35 | 32.65 | 215,220 | +0.10(+0.31%) |