Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.34 | 42.94 | 42.15 | 42.71 | 124,502 | +0.42(+0.99%) |
Aug 30, 2017 | 42.29 | 42.38 | 42.01 | 42.29 | 105,307 | +0.00(+0.00%) |
Aug 29, 2017 | 42.66 | 42.66 | 41.55 | 42.29 | 229,868 | -0.88(-2.04%) |
Aug 28, 2017 | 42.75 | 43.26 | 42.34 | 43.17 | 237,818 | +0.42(+0.98%) |
Aug 25, 2017 | 41.55 | 42.80 | 41.50 | 42.75 | 232,981 | +1.39(+3.36%) |
Aug 24, 2017 | 41.36 | 41.76 | 41.13 | 41.36 | 129,911 | +0.09(+0.22%) |
Aug 23, 2017 | 41.46 | 41.55 | 41.09 | 41.27 | 180,292 | -0.42(-1.00%) |
Aug 22, 2017 | 41.32 | 41.83 | 41.27 | 41.69 | 136,008 | +0.37(+0.90%) |
Aug 21, 2017 | 40.25 | 41.43 | 40.25 | 41.32 | 187,384 | +1.02(+2.53%) |
Aug 18, 2017 | 40.30 | 40.71 | 39.97 | 40.30 | 217,485 | -0.37(-0.91%) |
Aug 17, 2017 | 41.04 | 41.09 | 40.62 | 40.67 | 116,836 | -0.46(-1.13%) |
Aug 16, 2017 | 41.13 | 41.73 | 41.04 | 41.13 | 83,025 | +0.00(+0.00%) |
Aug 15, 2017 | 41.69 | 41.69 | 40.90 | 41.13 | 72,486 | -0.51(-1.22%) |
Aug 14, 2017 | 41.32 | 41.73 | 41.06 | 41.64 | 118,572 | +0.79(+1.93%) |
Aug 11, 2017 | 40.95 | 41.11 | 40.62 | 40.85 | 111,643 | +0.00(+0.00%) |
Aug 10, 2017 | 40.85 | 40.97 | 40.57 | 40.85 | 134,475 | -0.28(-0.68%) |
Aug 09, 2017 | 40.95 | 41.22 | 40.67 | 41.13 | 95,348 | -0.05(-0.11%) |
Aug 08, 2017 | 40.44 | 41.22 | 40.06 | 41.18 | 127,845 | +0.51(+1.25%) |
Aug 07, 2017 | 40.99 | 40.99 | 40.57 | 40.67 | 139,601 | -0.32(-0.79%) |
Aug 04, 2017 | 41.18 | 40.67 | 40.99 | 159,428 | +0.23(+0.57%) | |
Aug 03, 2017 | 41.22 | 41.46 | 40.30 | 40.76 | 166,785 | -0.37(-0.90%) |
Aug 02, 2017 | 41.60 | 41.92 | 41.09 | 41.13 | 147,353 | -0.42(-1.00%) |
Aug 01, 2017 | 41.55 | 42.59 | 41.09 | 41.55 | 310,077 | +0.23(+0.56%) |
Jul 31, 2017 | 40.99 | 41.60 | 40.34 | 41.32 | 217,857 | +0.51(+1.25%) |
Jul 28, 2017 | 40.02 | 41.27 | 40.02 | 40.81 | 254,338 | +0.70(+1.73%) |
Jul 27, 2017 | 39.51 | 40.76 | 39.37 | 40.11 | 188,764 | +0.74(+1.88%) |
Jul 26, 2017 | 39.60 | 39.83 | 39.28 | 39.37 | 513,032 | -0.19(-0.47%) |
Jul 25, 2017 | 38.77 | 40.80 | 37.93 | 39.55 | 370,768 | +2.83(+7.70%) |
Jul 24, 2017 | 36.77 | 36.77 | 36.05 | 36.73 | 118,578 | +0.00(+0.00%) |
Jul 21, 2017 | 37.33 | 37.33 | 36.45 | 36.73 | 104,339 | -0.42(-1.12%) |
Jul 20, 2017 | 37.38 | 36.87 | 37.14 | 66,251 | -0.14(-0.37%) | |
Jul 19, 2017 | 36.63 | 37.38 | 36.49 | 37.28 | 64,038 | +0.60(+1.64%) |
Jul 18, 2017 | 36.77 | 37.05 | 36.36 | 36.68 | 148,475 | -0.19(-0.50%) |
Jul 17, 2017 | 37.33 | 37.47 | 36.82 | 36.87 | 137,527 | -0.42(-1.12%) |
Jul 14, 2017 | 37.24 | 37.49 | 37.10 | 37.28 | 63,519 | +0.05(+0.12%) |
Jul 13, 2017 | 37.51 | 37.51 | 37.00 | 37.24 | 86,140 | -0.32(-0.86%) |
Jul 12, 2017 | 37.05 | 37.65 | 36.96 | 37.56 | 122,685 | +0.83(+2.27%) |
Jul 11, 2017 | 36.91 | 37.26 | 36.45 | 36.73 | 95,105 | -0.14(-0.38%) |
Jul 10, 2017 | 36.49 | 37.10 | 36.40 | 36.87 | 124,375 | +0.23(+0.63%) |
Jul 07, 2017 | 36.17 | 36.73 | 36.03 | 36.63 | 116,577 | +0.65(+1.80%) |
Jul 06, 2017 | 36.59 | 36.93 | 35.98 | 35.98 | 144,853 | -0.88(-2.39%) |
Jul 05, 2017 | 36.96 | 37.10 | 36.22 | 36.87 | 200,684 | -0.14(-0.38%) |
Jul 03, 2017 | 37.05 | 37.38 | 36.82 | 37.00 | 120,724 | +0.09(+0.25%) |
Jun 30, 2017 | 36.68 | 37.10 | 36.54 | 36.91 | 304,317 | +0.37(+1.02%) |
Jun 29, 2017 | 37.00 | 37.00 | 36.12 | 36.54 | 102,018 | -0.46(-1.25%) |
Jun 28, 2017 | 36.82 | 37.14 | 36.59 | 37.00 | 173,299 | +0.37(+1.01%) |
Jun 27, 2017 | 37.05 | 37.19 | 36.39 | 36.63 | 209,381 | -0.37(-1.00%) |
Jun 26, 2017 | 37.28 | 37.40 | 36.59 | 37.00 | 93,597 | -0.32(-0.87%) |
Jun 23, 2017 | 36.96 | 37.56 | 36.66 | 37.33 | 573,897 | +0.37(+1.00%) |
Jun 22, 2017 | 36.96 | 37.19 | 36.36 | 36.96 | 173,132 | -0.05(-0.13%) |
Jun 21, 2017 | 38.49 | 38.49 | 36.96 | 37.00 | 158,051 | -1.44(-3.74%) |
Jun 20, 2017 | 39.37 | 39.37 | 38.40 | 38.44 | 147,666 | -1.07(-2.70%) |
Jun 19, 2017 | 39.74 | 40.39 | 39.37 | 39.51 | 156,245 | +0.05(+0.12%) |
Jun 16, 2017 | 39.74 | 40.25 | 39.42 | 39.46 | 280,125 | -0.56(-1.39%) |
Jun 15, 2017 | 39.28 | 40.06 | 39.28 | 40.02 | 72,275 | +0.37(+0.94%) |
Jun 14, 2017 | 40.62 | 40.71 | 39.32 | 39.65 | 106,079 | -0.91(-2.24%) |
Jun 13, 2017 | 40.28 | 40.83 | 40.09 | 40.56 | 195,326 | +0.32(+0.80%) |
Jun 12, 2017 | 40.51 | 41.02 | 39.96 | 40.23 | 140,382 | -0.32(-0.80%) |
Jun 09, 2017 | 39.96 | 41.11 | 39.68 | 40.56 | 194,017 | +0.65(+1.62%) |
Jun 08, 2017 | 38.94 | 39.96 | 38.66 | 39.91 | 179,447 | +1.02(+2.61%) |
Jun 07, 2017 | 39.17 | 39.26 | 38.71 | 38.89 | 97,650 | -0.28(-0.71%) |
Jun 06, 2017 | 39.12 | 39.26 | 38.80 | 39.17 | 101,532 | -0.18(-0.47%) |
Jun 05, 2017 | 40.42 | 40.46 | 39.36 | 39.36 | 77,012 | -1.02(-2.52%) |
Jun 02, 2017 | 40.51 | 40.83 | 40.28 | 40.37 | 169,993 | +0.00(+0.00%) |