Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.01 | 39.18 | 39.01 | 39.17 | 12,267 | +0.27(+0.69%) |
Aug 30, 2017 | 39.01 | 39.01 | 38.90 | 38.90 | 616 | -0.08(-0.20%) |
Aug 29, 2017 | 39.48 | 39.48 | 37.91 | 38.98 | 14,496 | +0.29(+0.75%) |
Aug 28, 2017 | 38.61 | 38.79 | 38.50 | 38.69 | 11,924 | -0.10(-0.26%) |
Aug 25, 2017 | 38.65 | 38.79 | 38.61 | 38.79 | 15,091 | +0.35(+0.91%) |
Aug 24, 2017 | 38.72 | 38.76 | 38.44 | 38.44 | 19,446 | -0.28(-0.73%) |
Aug 23, 2017 | 38.39 | 38.82 | 38.39 | 38.72 | 10,339 | +0.55(+1.43%) |
Aug 22, 2017 | 38.47 | 38.47 | 38.17 | 38.17 | 47,771 | -0.21(-0.54%) |
Aug 21, 2017 | 38.36 | 38.62 | 38.22 | 38.38 | 1,801 | -0.01(-0.01%) |
Aug 18, 2017 | 38.66 | 38.66 | 38.16 | 38.39 | 4,319 | +0.05(+0.13%) |
Aug 17, 2017 | 37.78 | 38.37 | 37.75 | 38.34 | 6,622 | +0.51(+1.35%) |
Aug 16, 2017 | 37.32 | 37.93 | 37.32 | 37.83 | 18,953 | +0.31(+0.82%) |
Aug 15, 2017 | 37.26 | 37.52 | 37.26 | 37.52 | 2,209 | -0.50(-1.31%) |
Aug 14, 2017 | 38.05 | 38.07 | 38.02 | 38.02 | 3,874 | -0.18(-0.47%) |
Aug 11, 2017 | 37.84 | 38.21 | 37.84 | 38.20 | 7,554 | -0.01(-0.02%) |
Aug 10, 2017 | 37.76 | 38.25 | 37.70 | 38.21 | 36,044 | +0.64(+1.71%) |
Aug 09, 2017 | 37.92 | 37.92 | 37.92 | 37.56 | 1,738 | +0.41(+1.10%) |
Aug 08, 2017 | 37.23 | 37.23 | 37.06 | 37.15 | 62,420 | -0.26(-0.70%) |
Aug 07, 2017 | 37.28 | 37.46 | 37.28 | 37.42 | 17,015 | -0.03(-0.07%) |
Aug 04, 2017 | 37.53 | 37.53 | 37.07 | 37.44 | 46,061 | -0.52(-1.37%) |
Aug 03, 2017 | 37.69 | 37.96 | 37.69 | 37.96 | 7,005 | +0.63(+1.70%) |
Aug 02, 2017 | 37.57 | 37.57 | 37.31 | 37.33 | 6,082 | +0.09(+0.23%) |
Aug 01, 2017 | 36.35 | 37.27 | 36.35 | 37.24 | 29,324 | +0.56(+1.52%) |
Jul 31, 2017 | 36.69 | 36.69 | 36.69 | 36.69 | 802 | +0.12(+0.33%) |
Jul 28, 2017 | 36.56 | 36.56 | 36.56 | 36.56 | 1,087 | +0.35(+0.96%) |
Jul 27, 2017 | 36.08 | 36.29 | 36.04 | 36.22 | 3,331 | -0.17(-0.46%) |
Jul 26, 2017 | 36.32 | 36.38 | 36.25 | 36.38 | 2,326 | -0.05(-0.14%) |
Jul 25, 2017 | 36.70 | 36.79 | 36.40 | 36.44 | 25,638 | -0.97(-2.59%) |
Jul 24, 2017 | 37.61 | 37.63 | 37.40 | 37.40 | 5,504 | -0.38(-1.01%) |
Jul 21, 2017 | 37.73 | 37.84 | 37.73 | 37.79 | 11,134 | +0.32(+0.85%) |
Jul 20, 2017 | 37.58 | 37.68 | 37.47 | 37.47 | 5,048 | +0.22(+0.60%) |
Jul 19, 2017 | 37.23 | 37.30 | 37.16 | 37.24 | 8,776 | +0.19(+0.52%) |
Jul 18, 2017 | 36.98 | 37.05 | 36.88 | 37.05 | 2,657 | +0.54(+1.49%) |
Jul 17, 2017 | 36.38 | 36.51 | 36.38 | 36.51 | 51,114 | +0.13(+0.36%) |
Jul 14, 2017 | 36.35 | 36.44 | 36.34 | 36.38 | 11,089 | +0.22(+0.61%) |
Jul 13, 2017 | 36.47 | 36.47 | 36.12 | 36.16 | 10,799 | -0.60(-1.63%) |
Jul 12, 2017 | 36.64 | 36.77 | 36.56 | 36.76 | 5,582 | +0.65(+1.79%) |
Jul 11, 2017 | 36.07 | 36.24 | 36.07 | 36.11 | 3,433 | +0.01(+0.03%) |
Jul 10, 2017 | 35.92 | 36.18 | 35.92 | 36.10 | 27,106 | +0.17(+0.48%) |
Jul 07, 2017 | 35.99 | 36.13 | 35.93 | 35.93 | 7,911 | -0.42(-1.15%) |
Jul 06, 2017 | 36.49 | 36.49 | 36.09 | 36.34 | 115,655 | -0.58(-1.57%) |
Jul 05, 2017 | 36.82 | 37.04 | 36.82 | 36.92 | 27,517 | +0.07(+0.19%) |
Jul 03, 2017 | 37.32 | 37.32 | 36.78 | 36.85 | 12,752 | -0.46(-1.24%) |
Jun 30, 2017 | 37.31 | 37.41 | 37.12 | 37.32 | 111,651 | -0.15(-0.41%) |
Jun 29, 2017 | 37.17 | 37.60 | 37.13 | 37.47 | 17,906 | -0.58(-1.52%) |
Jun 28, 2017 | 38.15 | 38.24 | 37.77 | 38.05 | 31,623 | -0.27(-0.70%) |
Jun 27, 2017 | 38.69 | 38.75 | 38.21 | 38.31 | 15,411 | -0.88(-2.24%) |
Jun 26, 2017 | 39.31 | 39.33 | 39.15 | 39.19 | 38,513 | +0.36(+0.92%) |
Jun 23, 2017 | 38.76 | 39.01 | 38.70 | 38.84 | 50,202 | -0.02(-0.06%) |
Jun 22, 2017 | 38.87 | 38.96 | 38.55 | 38.86 | 33,625 | +0.09(+0.22%) |
Jun 21, 2017 | 38.55 | 38.83 | 38.41 | 38.77 | 37,184 | +0.18(+0.46%) |
Jun 20, 2017 | 38.47 | 38.65 | 38.46 | 38.60 | 10,237 | +0.57(+1.49%) |
Jun 19, 2017 | 38.10 | 38.17 | 38.02 | 38.03 | 5,552 | +0.00(+0.00%) |
Jun 16, 2017 | 37.95 | 38.21 | 37.95 | 38.03 | 7,883 | +0.10(+0.27%) |
Jun 15, 2017 | 37.82 | 38.04 | 37.82 | 37.92 | 14,383 | -0.05(-0.14%) |
Jun 14, 2017 | 37.57 | 38.30 | 37.57 | 37.98 | 12,935 | +1.05(+2.84%) |
Jun 13, 2017 | 36.75 | 37.04 | 36.71 | 36.93 | 3,982 | -0.00(-0.01%) |
Jun 12, 2017 | 36.86 | 37.28 | 36.85 | 36.93 | 13,930 | -0.09(-0.24%) |
Jun 09, 2017 | 36.78 | 37.03 | 36.70 | 37.02 | 12,325 | -0.06(-0.17%) |
Jun 08, 2017 | 37.15 | 37.15 | 36.99 | 37.09 | 5,504 | -0.09(-0.25%) |
Jun 07, 2017 | 37.39 | 37.67 | 37.18 | 37.18 | 9,572 | -0.42(-1.12%) |
Jun 06, 2017 | 37.66 | 37.81 | 37.60 | 37.60 | 17,451 | +0.39(+1.05%) |
Jun 05, 2017 | 37.17 | 37.33 | 37.13 | 37.21 | 57,468 | -0.46(-1.23%) |
Jun 02, 2017 | 37.38 | 37.73 | 37.33 | 37.67 | 32,209 | +0.93(+2.53%) |