Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.25 | 40.98 | 40.25 | 40.86 | 1,713,487 | +0.66(+1.64%) |
Aug 30, 2017 | 39.45 | 40.27 | 39.31 | 40.20 | 879,828 | +0.75(+1.90%) |
Aug 29, 2017 | 39.54 | 39.72 | 39.21 | 39.45 | 733,505 | -0.41(-1.03%) |
Aug 28, 2017 | 39.94 | 39.97 | 39.58 | 39.86 | 1,168,226 | +0.04(+0.10%) |
Aug 25, 2017 | 39.99 | 40.13 | 39.60 | 39.82 | 917,523 | +0.06(+0.15%) |
Aug 24, 2017 | 39.75 | 40.02 | 39.57 | 39.76 | 1,071,916 | +0.33(+0.84%) |
Aug 23, 2017 | 40.03 | 40.25 | 39.41 | 39.43 | 2,017,585 | -0.86(-2.13%) |
Aug 22, 2017 | 39.98 | 40.40 | 39.90 | 40.29 | 884,631 | +0.37(+0.93%) |
Aug 21, 2017 | 40.37 | 40.47 | 39.76 | 39.92 | 769,441 | -0.47(-1.16%) |
Aug 18, 2017 | 40.68 | 40.83 | 40.38 | 40.39 | 714,385 | -0.44(-1.08%) |
Aug 17, 2017 | 41.55 | 41.68 | 40.80 | 40.83 | 397,359 | -0.96(-2.30%) |
Aug 16, 2017 | 41.68 | 41.80 | 41.46 | 41.79 | 640,559 | +0.21(+0.51%) |
Aug 15, 2017 | 41.94 | 42.00 | 41.53 | 41.58 | 433,171 | -0.20(-0.48%) |
Aug 14, 2017 | 41.78 | 42.07 | 41.64 | 41.78 | 390,713 | +0.29(+0.70%) |
Aug 11, 2017 | 41.10 | 41.87 | 41.00 | 41.49 | 375,826 | +0.24(+0.58%) |
Aug 10, 2017 | 42.05 | 42.08 | 41.12 | 41.25 | 422,840 | -1.04(-2.46%) |
Aug 09, 2017 | 42.50 | 42.63 | 42.15 | 42.29 | 344,189 | -0.46(-1.08%) |
Aug 08, 2017 | 42.69 | 43.15 | 42.46 | 42.75 | 723,779 | -0.09(-0.21%) |
Aug 07, 2017 | 41.89 | 42.95 | 41.84 | 42.84 | 1,095,014 | +0.96(+2.29%) |
Aug 04, 2017 | 41.76 | 42.00 | 41.57 | 41.88 | 481,516 | +0.23(+0.55%) |
Aug 03, 2017 | 41.77 | 41.95 | 41.39 | 41.65 | 365,526 | -0.04(-0.10%) |
Aug 02, 2017 | 42.09 | 42.09 | 40.85 | 41.69 | 692,582 | -0.30(-0.71%) |
Aug 01, 2017 | 41.91 | 42.05 | 41.74 | 41.99 | 595,375 | +0.40(+0.96%) |
Jul 31, 2017 | 41.98 | 42.02 | 41.58 | 41.59 | 466,052 | -0.33(-0.79%) |
Jul 28, 2017 | 42.05 | 42.32 | 41.83 | 41.92 | 395,643 | -0.30(-0.71%) |
Jul 27, 2017 | 42.64 | 42.89 | 41.55 | 42.22 | 551,151 | -0.31(-0.73%) |
Jul 26, 2017 | 42.81 | 42.98 | 42.25 | 42.53 | 348,086 | -0.30(-0.70%) |
Jul 25, 2017 | 42.63 | 42.93 | 42.47 | 42.83 | 1,054,565 | +0.33(+0.78%) |
Jul 24, 2017 | 42.06 | 42.57 | 41.83 | 42.50 | 890,069 | +0.53(+1.26%) |
Jul 21, 2017 | 41.59 | 42.15 | 41.23 | 41.97 | 549,404 | +0.17(+0.41%) |
Jul 20, 2017 | 41.90 | 41.99 | 41.66 | 41.80 | 569,978 | -0.14(-0.33%) |
Jul 19, 2017 | 41.75 | 42.19 | 41.73 | 41.94 | 1,064,156 | +0.24(+0.58%) |
Jul 18, 2017 | 41.72 | 42.02 | 41.52 | 41.70 | 970,715 | -0.25(-0.60%) |
Jul 17, 2017 | 41.66 | 42.08 | 41.40 | 41.95 | 1,480,911 | +0.34(+0.82%) |
Jul 14, 2017 | 41.23 | 41.73 | 41.15 | 41.61 | 779,398 | +0.29(+0.70%) |
Jul 13, 2017 | 40.93 | 41.46 | 40.74 | 41.32 | 961,686 | +0.37(+0.90%) |
Jul 12, 2017 | 40.64 | 40.96 | 40.64 | 40.95 | 921,487 | +0.61(+1.51%) |
Jul 11, 2017 | 40.46 | 40.48 | 39.94 | 40.34 | 1,477,211 | -0.15(-0.37%) |
Jul 10, 2017 | 39.94 | 40.62 | 39.67 | 40.49 | 1,543,757 | +0.42(+1.05%) |
Jul 07, 2017 | 38.88 | 40.09 | 38.77 | 40.07 | 1,653,500 | +1.38(+3.57%) |
Jul 06, 2017 | 39.02 | 39.18 | 38.51 | 38.69 | 1,678,076 | -0.46(-1.17%) |
Jul 05, 2017 | 38.69 | 39.29 | 38.60 | 39.15 | 1,188,517 | +0.44(+1.14%) |
Jul 03, 2017 | 39.10 | 39.30 | 38.69 | 38.71 | 669,942 | -0.22(-0.57%) |
Jun 30, 2017 | 38.56 | 39.10 | 38.49 | 38.93 | 1,799,322 | +0.33(+0.85%) |
Jun 29, 2017 | 39.05 | 39.06 | 37.90 | 38.60 | 2,745,920 | -0.36(-0.92%) |
Jun 28, 2017 | 38.60 | 39.08 | 38.51 | 38.96 | 2,516,787 | +0.63(+1.64%) |
Jun 27, 2017 | 38.15 | 38.63 | 37.96 | 38.33 | 1,697,796 | +0.16(+0.42%) |
Jun 26, 2017 | 38.33 | 38.59 | 38.02 | 38.17 | 904,686 | -0.11(-0.29%) |
Jun 23, 2017 | 38.10 | 38.68 | 38.06 | 38.28 | 2,239,920 | +0.18(+0.47%) |
Jun 22, 2017 | 37.81 | 38.21 | 37.52 | 38.10 | 1,545,583 | +0.25(+0.66%) |
Jun 21, 2017 | 37.96 | 38.10 | 37.73 | 37.85 | 1,183,179 | -0.10(-0.26%) |
Jun 20, 2017 | 37.91 | 38.03 | 37.62 | 37.95 | 1,334,151 | -0.04(-0.11%) |
Jun 19, 2017 | 38.10 | 38.40 | 37.71 | 37.99 | 1,133,151 | +0.01(+0.03%) |
Jun 16, 2017 | 37.90 | 38.46 | 37.31 | 37.98 | 3,014,568 | +1.45(+3.97%) |
Jun 15, 2017 | 36.09 | 36.68 | 35.62 | 36.53 | 1,401,605 | +0.19(+0.52%) |
Jun 14, 2017 | 36.86 | 36.95 | 35.98 | 36.34 | 865,541 | -0.26(-0.71%) |
Jun 13, 2017 | 37.26 | 37.26 | 36.37 | 36.60 | 1,096,773 | -0.40(-1.08%) |
Jun 12, 2017 | 37.59 | 37.60 | 36.26 | 37.00 | 1,294,451 | -0.64(-1.70%) |
Jun 09, 2017 | 38.29 | 38.55 | 37.08 | 37.64 | 1,509,095 | -0.66(-1.72%) |
Jun 08, 2017 | 38.43 | 38.97 | 37.82 | 38.30 | 1,446,520 | -0.32(-0.83%) |
Jun 07, 2017 | 41.85 | 41.99 | 38.13 | 38.62 | 3,193,176 | -1.63(-4.05%) |
Jun 06, 2017 | 39.93 | 40.75 | 39.66 | 40.25 | 1,959,632 | +0.33(+0.83%) |
Jun 05, 2017 | 39.70 | 40.12 | 39.65 | 39.92 | 727,245 | +0.16(+0.40%) |
Jun 02, 2017 | 39.33 | 39.95 | 39.21 | 39.76 | 1,473,354 | +0.68(+1.74%) |