Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.31 | 38.58 | 37.68 | 38.29 | 506,327 | +0.09(+0.24%) |
Aug 30, 2017 | 38.18 | 38.58 | 37.79 | 38.20 | 486,023 | +0.04(+0.10%) |
Aug 29, 2017 | 37.49 | 38.34 | 37.42 | 38.16 | 388,078 | +0.08(+0.21%) |
Aug 28, 2017 | 38.10 | 38.32 | 37.61 | 38.08 | 389,461 | +0.10(+0.26%) |
Aug 25, 2017 | 38.50 | 38.90 | 37.59 | 37.98 | 697,495 | -0.05(-0.13%) |
Aug 24, 2017 | 37.62 | 38.88 | 37.43 | 38.03 | 1,864,606 | +1.38(+3.77%) |
Aug 23, 2017 | 34.56 | 36.74 | 34.56 | 36.65 | 696,969 | +1.69(+4.83%) |
Aug 22, 2017 | 34.71 | 35.14 | 34.29 | 34.96 | 490,955 | +0.57(+1.66%) |
Aug 21, 2017 | 35.20 | 35.36 | 33.93 | 34.39 | 495,249 | -0.72(-2.05%) |
Aug 18, 2017 | 35.09 | 35.30 | 34.73 | 35.11 | 622,587 | -0.19(-0.54%) |
Aug 17, 2017 | 36.39 | 36.68 | 35.19 | 35.30 | 674,165 | -1.54(-4.18%) |
Aug 16, 2017 | 37.32 | 37.45 | 35.97 | 36.84 | 957,635 | -0.43(-1.15%) |
Aug 15, 2017 | 37.36 | 37.40 | 36.83 | 37.27 | 382,549 | -0.01(-0.03%) |
Aug 14, 2017 | 36.75 | 37.58 | 36.52 | 37.28 | 603,536 | +1.09(+3.01%) |
Aug 11, 2017 | 35.73 | 36.61 | 35.63 | 36.19 | 821,512 | +0.18(+0.50%) |
Aug 10, 2017 | 37.20 | 37.21 | 35.99 | 36.01 | 1,176,008 | -1.57(-4.18%) |
Aug 09, 2017 | 36.10 | 37.59 | 36.10 | 37.58 | 999,533 | +1.05(+2.87%) |
Aug 08, 2017 | 36.50 | 39.29 | 34.70 | 36.53 | 3,280,241 | +1.10(+3.10%) |
Aug 07, 2017 | 34.55 | 35.90 | 34.39 | 35.43 | 1,865,765 | +0.74(+2.13%) |
Aug 04, 2017 | 33.86 | 34.85 | 33.86 | 34.69 | 1,320,326 | +0.23(+0.67%) |
Aug 03, 2017 | 36.05 | 36.36 | 34.12 | 34.46 | 1,602,713 | -1.30(-3.64%) |
Aug 02, 2017 | 37.50 | 37.60 | 35.10 | 35.76 | 2,403,360 | -3.56(-9.05%) |
Aug 01, 2017 | 38.66 | 39.37 | 37.94 | 39.32 | 577,466 | +0.92(+2.40%) |
Jul 31, 2017 | 38.32 | 38.48 | 37.57 | 38.40 | 462,769 | +0.33(+0.87%) |
Jul 28, 2017 | 37.41 | 38.74 | 37.29 | 38.07 | 341,995 | +0.31(+0.82%) |
Jul 27, 2017 | 39.24 | 39.38 | 37.00 | 37.76 | 698,156 | -1.26(-3.23%) |
Jul 26, 2017 | 39.10 | 39.32 | 38.67 | 39.02 | 906,880 | +0.25(+0.64%) |
Jul 25, 2017 | 39.34 | 39.34 | 38.30 | 38.77 | 583,567 | -0.45(-1.15%) |
Jul 24, 2017 | 39.09 | 39.30 | 38.39 | 39.22 | 674,072 | +0.23(+0.59%) |
Jul 21, 2017 | 38.30 | 39.39 | 37.73 | 38.99 | 912,171 | +0.32(+0.83%) |
Jul 20, 2017 | 38.85 | 37.50 | 38.67 | 466,618 | +0.82(+2.17%) | |
Jul 19, 2017 | 36.97 | 38.55 | 36.12 | 37.85 | 1,461,355 | +1.23(+3.36%) |
Jul 18, 2017 | 37.48 | 37.68 | 36.50 | 36.62 | 1,340,188 | -1.07(-2.84%) |
Jul 17, 2017 | 38.40 | 38.49 | 37.25 | 37.69 | 628,192 | -0.69(-1.80%) |
Jul 14, 2017 | 38.72 | 39.19 | 38.00 | 38.38 | 456,415 | -0.10(-0.26%) |
Jul 13, 2017 | 38.55 | 39.19 | 38.01 | 38.48 | 1,221,283 | -0.04(-0.10%) |
Jul 12, 2017 | 37.10 | 40.28 | 37.08 | 38.52 | 3,593,812 | +1.62(+4.39%) |
Jul 11, 2017 | 36.56 | 36.95 | 35.56 | 36.90 | 838,274 | +0.41(+1.12%) |
Jul 10, 2017 | 36.40 | 36.91 | 35.93 | 36.49 | 559,350 | +0.10(+0.27%) |
Jul 07, 2017 | 34.88 | 36.51 | 34.87 | 36.39 | 1,099,393 | +1.81(+5.23%) |
Jul 06, 2017 | 33.74 | 34.70 | 33.60 | 34.58 | 971,076 | +0.40(+1.17%) |
Jul 05, 2017 | 34.17 | 35.25 | 33.88 | 34.18 | 941,009 | +0.31(+0.92%) |
Jul 03, 2017 | 34.57 | 35.31 | 33.77 | 33.87 | 420,098 | -0.43(-1.25%) |
Jun 30, 2017 | 34.51 | 34.95 | 33.86 | 34.30 | 901,743 | -0.06(-0.17%) |
Jun 29, 2017 | 35.86 | 35.86 | 33.34 | 34.36 | 2,211,406 | -1.61(-4.48%) |
Jun 28, 2017 | 35.78 | 36.45 | 35.14 | 35.97 | 1,195,072 | +0.39(+1.10%) |
Jun 27, 2017 | 36.90 | 36.90 | 35.11 | 35.58 | 1,194,814 | -1.54(-4.15%) |
Jun 26, 2017 | 39.43 | 39.45 | 37.00 | 37.12 | 1,187,042 | -1.85(-4.75%) |
Jun 23, 2017 | 37.66 | 39.25 | 37.52 | 38.97 | 846,930 | +1.42(+3.78%) |
Jun 22, 2017 | 37.54 | 37.98 | 37.03 | 37.55 | 524,573 | +0.03(+0.08%) |
Jun 21, 2017 | 37.67 | 38.44 | 37.41 | 37.52 | 689,191 | +0.19(+0.51%) |
Jun 20, 2017 | 37.78 | 38.30 | 37.27 | 37.33 | 1,196,638 | -0.70(-1.84%) |
Jun 19, 2017 | 37.28 | 38.24 | 37.12 | 38.03 | 643,015 | +1.41(+3.85%) |
Jun 16, 2017 | 35.98 | 36.65 | 35.75 | 36.62 | 896,778 | +0.44(+1.22%) |
Jun 15, 2017 | 35.87 | 36.46 | 35.56 | 36.18 | 910,453 | -0.53(-1.44%) |
Jun 14, 2017 | 37.42 | 37.44 | 36.09 | 36.71 | 714,352 | -0.50(-1.34%) |
Jun 13, 2017 | 37.96 | 38.32 | 36.53 | 37.21 | 545,451 | -0.08(-0.21%) |
Jun 12, 2017 | 36.88 | 37.74 | 35.58 | 37.29 | 993,620 | -0.44(-1.17%) |
Jun 09, 2017 | 39.97 | 40.41 | 36.82 | 37.73 | 1,425,662 | -1.99(-5.01%) |
Jun 08, 2017 | 39.65 | 40.00 | 38.94 | 39.72 | 923,480 | -0.10(-0.25%) |
Jun 07, 2017 | 40.84 | 41.08 | 39.25 | 39.82 | 974,047 | -0.89(-2.19%) |
Jun 06, 2017 | 39.03 | 41.74 | 38.81 | 40.71 | 1,167,933 | +1.34(+3.40%) |
Jun 05, 2017 | 39.06 | 39.78 | 38.40 | 39.37 | 916,839 | +0.13(+0.33%) |
Jun 02, 2017 | 39.74 | 39.90 | 39.11 | 39.24 | 653,422 | -0.27(-0.68%) |