Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.65 | 42.58 | 41.65 | 42.58 | 63,950 | +1.05(+2.53%) |
Aug 30, 2017 | 41.46 | 41.71 | 41.46 | 41.53 | 41,209 | -0.06(-0.14%) |
Aug 29, 2017 | 42.54 | 42.61 | 41.43 | 41.59 | 78,891 | -0.23(-0.55%) |
Aug 28, 2017 | 40.99 | 41.85 | 40.95 | 41.82 | 46,608 | +1.31(+3.23%) |
Aug 25, 2017 | 40.52 | 40.67 | 39.50 | 40.51 | 59,783 | +0.22(+0.55%) |
Aug 24, 2017 | 40.38 | 40.38 | 40.14 | 40.29 | 10,474 | -0.22(-0.54%) |
Aug 23, 2017 | 40.41 | 40.51 | 40.27 | 40.51 | 7,044 | +0.32(+0.79%) |
Aug 22, 2017 | 40.43 | 40.43 | 39.98 | 40.19 | 20,136 | -0.38(-0.94%) |
Aug 21, 2017 | 40.42 | 40.73 | 40.40 | 40.57 | 36,640 | +0.27(+0.67%) |
Aug 18, 2017 | 41.07 | 41.15 | 40.18 | 40.30 | 60,611 | -0.09(-0.22%) |
Aug 17, 2017 | 40.31 | 40.45 | 39.96 | 40.39 | 12,740 | +0.38(+0.95%) |
Aug 16, 2017 | 39.18 | 40.11 | 39.17 | 40.01 | 97,031 | +0.60(+1.52%) |
Aug 15, 2017 | 39.07 | 39.50 | 39.07 | 39.41 | 30,305 | -0.63(-1.57%) |
Aug 14, 2017 | 40.01 | 40.27 | 39.85 | 40.04 | 50,362 | -0.64(-1.57%) |
Aug 11, 2017 | 40.23 | 40.68 | 40.14 | 40.68 | 59,223 | +0.45(+1.12%) |
Aug 10, 2017 | 40.12 | 40.40 | 40.07 | 40.23 | 179,151 | +0.56(+1.41%) |
Aug 09, 2017 | 39.50 | 39.83 | 39.35 | 39.67 | 40,263 | +0.93(+2.40%) |
Aug 08, 2017 | 38.86 | 38.86 | 38.25 | 38.74 | 14,688 | +0.23(+0.60%) |
Aug 07, 2017 | 38.42 | 38.70 | 38.42 | 38.51 | 12,417 | -0.08(-0.21%) |
Aug 04, 2017 | 38.76 | 38.88 | 38.25 | 38.59 | 62,720 | -0.64(-1.63%) |
Aug 03, 2017 | 39.02 | 39.33 | 39.02 | 39.23 | 25,139 | +0.14(+0.36%) |
Aug 02, 2017 | 39.05 | 39.49 | 39.05 | 39.09 | 38,674 | -0.18(-0.46%) |
Aug 01, 2017 | 39.25 | 39.60 | 39.16 | 39.27 | 45,966 | -0.05(-0.13%) |
Jul 31, 2017 | 39.15 | 39.35 | 39.13 | 39.32 | 26,824 | +0.02(+0.05%) |
Jul 28, 2017 | 38.94 | 39.40 | 38.94 | 39.30 | 37,674 | +0.59(+1.52%) |
Jul 27, 2017 | 38.89 | 38.89 | 38.41 | 38.71 | 20,430 | -0.11(-0.28%) |
Jul 26, 2017 | 37.81 | 38.93 | 37.81 | 38.82 | 62,103 | +0.67(+1.76%) |
Jul 25, 2017 | 38.20 | 38.46 | 38.10 | 38.15 | 40,662 | -0.28(-0.73%) |
Jul 24, 2017 | 38.51 | 38.66 | 38.35 | 38.43 | 63,718 | +0.05(+0.12%) |
Jul 21, 2017 | 38.22 | 38.51 | 38.12 | 38.38 | 51,377 | +0.65(+1.73%) |
Jul 20, 2017 | 37.53 | 37.98 | 37.41 | 37.73 | 16,433 | +0.13(+0.35%) |
Jul 19, 2017 | 37.68 | 37.71 | 37.52 | 37.60 | 11,228 | -0.06(-0.16%) |
Jul 18, 2017 | 37.69 | 37.80 | 37.55 | 37.66 | 31,436 | +0.50(+1.35%) |
Jul 17, 2017 | 37.29 | 37.36 | 37.15 | 37.16 | 36,289 | +0.34(+0.92%) |
Jul 14, 2017 | 36.90 | 37.08 | 36.79 | 36.82 | 49,674 | +0.58(+1.60%) |
Jul 13, 2017 | 36.30 | 36.31 | 36.14 | 36.24 | 13,249 | -0.06(-0.17%) |
Jul 12, 2017 | 36.44 | 36.55 | 36.29 | 36.30 | 27,895 | +0.15(+0.41%) |
Jul 11, 2017 | 35.90 | 36.22 | 35.66 | 36.15 | 26,569 | +0.11(+0.31%) |
Jul 10, 2017 | 35.82 | 36.05 | 35.62 | 36.04 | 21,919 | +0.13(+0.36%) |
Jul 07, 2017 | 36.24 | 36.24 | 35.66 | 35.91 | 31,539 | -0.77(-2.10%) |
Jul 06, 2017 | 36.76 | 36.76 | 36.50 | 36.68 | 15,658 | -0.03(-0.08%) |
Jul 05, 2017 | 36.39 | 36.79 | 36.28 | 36.71 | 30,374 | +0.32(+0.88%) |
Jul 03, 2017 | 36.67 | 36.89 | 36.39 | 36.39 | 57,331 | -1.29(-3.42%) |
Jun 30, 2017 | 37.66 | 37.86 | 37.64 | 37.68 | 19,246 | -0.24(-0.63%) |
Jun 29, 2017 | 37.70 | 38.01 | 37.51 | 37.92 | 36,716 | -0.31(-0.81%) |
Jun 28, 2017 | 38.25 | 38.35 | 38.09 | 38.23 | 18,706 | +0.11(+0.29%) |
Jun 27, 2017 | 38.15 | 38.31 | 37.97 | 38.12 | 15,219 | +0.24(+0.63%) |
Jun 26, 2017 | 37.92 | 37.97 | 37.74 | 37.88 | 33,549 | -0.76(-1.97%) |
Jun 23, 2017 | 38.78 | 38.78 | 38.52 | 38.64 | 29,750 | +0.46(+1.20%) |
Jun 22, 2017 | 38.44 | 38.44 | 38.07 | 38.18 | 11,801 | +0.18(+0.46%) |
Jun 21, 2017 | 37.85 | 38.07 | 37.79 | 38.00 | 25,225 | +0.19(+0.51%) |
Jun 20, 2017 | 38.00 | 38.00 | 37.74 | 37.81 | 16,400 | -0.18(-0.47%) |
Jun 19, 2017 | 38.22 | 38.22 | 37.86 | 37.99 | 37,141 | -0.53(-1.38%) |
Jun 16, 2017 | 38.58 | 38.63 | 38.45 | 38.52 | 7,022 | -0.01(-0.03%) |
Jun 15, 2017 | 38.43 | 38.64 | 38.41 | 38.53 | 33,669 | -0.34(-0.87%) |
Jun 14, 2017 | 39.91 | 40.18 | 38.67 | 38.87 | 62,287 | -0.46(-1.17%) |
Jun 13, 2017 | 39.05 | 39.47 | 38.90 | 39.33 | 9,548 | +0.11(+0.28%) |
Jun 12, 2017 | 39.19 | 39.47 | 39.13 | 39.22 | 49,319 | -0.14(-0.36%) |
Jun 09, 2017 | 39.26 | 39.58 | 39.23 | 39.36 | 38,890 | -0.71(-1.77%) |
Jun 08, 2017 | 40.27 | 40.27 | 39.59 | 40.07 | 24,054 | -0.57(-1.40%) |
Jun 07, 2017 | 40.74 | 41.05 | 40.42 | 40.64 | 34,398 | -0.41(-1.00%) |
Jun 06, 2017 | 41.00 | 41.19 | 40.89 | 41.05 | 49,037 | +0.87(+2.17%) |
Jun 05, 2017 | 40.25 | 40.35 | 40.08 | 40.18 | 48,262 | +0.09(+0.22%) |
Jun 02, 2017 | 39.83 | 40.14 | 39.83 | 40.09 | 24,565 | +0.57(+1.44%) |