Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.66 | 39.07 | 38.47 | 38.89 | 125,321 | +0.40(+1.04%) |
Aug 30, 2017 | 38.47 | 38.74 | 38.13 | 38.49 | 126,218 | +0.00(+0.00%) |
Aug 29, 2017 | 38.58 | 38.82 | 38.32 | 38.49 | 99,244 | -0.32(-0.82%) |
Aug 28, 2017 | 39.76 | 39.98 | 38.70 | 38.81 | 142,559 | -0.67(-1.70%) |
Aug 25, 2017 | 39.76 | 40.00 | 39.10 | 39.48 | 145,332 | +0.00(+0.00%) |
Aug 24, 2017 | 39.35 | 39.57 | 38.91 | 39.48 | 176,366 | +0.26(+0.66%) |
Aug 23, 2017 | 39.05 | 39.35 | 38.50 | 39.22 | 165,029 | -0.01(-0.03%) |
Aug 22, 2017 | 38.97 | 39.44 | 38.31 | 39.23 | 237,986 | +0.32(+0.82%) |
Aug 21, 2017 | 39.50 | 39.57 | 37.85 | 38.91 | 292,244 | -0.65(-1.64%) |
Aug 18, 2017 | 42.14 | 42.75 | 39.02 | 39.56 | 697,207 | -2.70(-6.39%) |
Aug 17, 2017 | 42.75 | 43.63 | 42.14 | 42.26 | 255,440 | -0.64(-1.49%) |
Aug 16, 2017 | 42.52 | 43.54 | 42.52 | 42.90 | 164,296 | +0.45(+1.06%) |
Aug 15, 2017 | 43.69 | 43.69 | 42.45 | 42.45 | 115,792 | -1.23(-2.82%) |
Aug 14, 2017 | 43.27 | 43.82 | 43.25 | 43.68 | 295,058 | +0.72(+1.68%) |
Aug 11, 2017 | 42.17 | 43.35 | 41.75 | 42.96 | 163,145 | +0.04(+0.09%) |
Aug 10, 2017 | 43.22 | 43.45 | 42.46 | 42.92 | 125,326 | -0.45(-1.04%) |
Aug 09, 2017 | 43.01 | 43.92 | 42.95 | 43.37 | 203,920 | +0.15(+0.35%) |
Aug 08, 2017 | 43.34 | 44.28 | 43.00 | 43.22 | 198,341 | -0.20(-0.46%) |
Aug 07, 2017 | 43.74 | 44.04 | 43.24 | 43.42 | 194,956 | -0.31(-0.71%) |
Aug 04, 2017 | 43.50 | 44.16 | 43.12 | 43.73 | 115,131 | +0.26(+0.60%) |
Aug 03, 2017 | 43.49 | 44.13 | 43.23 | 43.47 | 138,661 | +0.03(+0.07%) |
Aug 02, 2017 | 46.24 | 46.24 | 43.23 | 43.44 | 272,021 | -2.80(-6.06%) |
Aug 01, 2017 | 46.08 | 46.42 | 45.27 | 46.24 | 176,839 | +0.27(+0.59%) |
Jul 31, 2017 | 45.73 | 46.27 | 44.84 | 45.97 | 147,817 | +0.24(+0.52%) |
Jul 28, 2017 | 45.17 | 46.05 | 44.76 | 45.73 | 105,186 | +0.48(+1.06%) |
Jul 27, 2017 | 46.43 | 46.89 | 45.15 | 45.25 | 298,974 | -2.09(-4.41%) |
Jul 26, 2017 | 46.64 | 47.51 | 46.14 | 47.34 | 251,809 | +0.73(+1.57%) |
Jul 25, 2017 | 45.82 | 46.72 | 45.78 | 46.61 | 284,944 | +0.92(+2.01%) |
Jul 24, 2017 | 45.30 | 45.97 | 44.87 | 45.69 | 152,801 | +0.34(+0.75%) |
Jul 21, 2017 | 44.27 | 45.45 | 44.27 | 45.35 | 213,602 | +0.84(+1.89%) |
Jul 20, 2017 | 44.22 | 45.24 | 44.08 | 44.51 | 192,762 | +0.22(+0.50%) |
Jul 19, 2017 | 43.33 | 44.35 | 43.09 | 44.29 | 180,234 | +1.21(+2.81%) |
Jul 18, 2017 | 42.70 | 43.09 | 42.23 | 43.08 | 207,446 | +0.29(+0.68%) |
Jul 17, 2017 | 43.17 | 43.82 | 42.67 | 42.79 | 333,448 | -0.39(-0.90%) |
Jul 14, 2017 | 41.61 | 43.37 | 41.42 | 43.18 | 342,905 | +1.73(+4.17%) |
Jul 13, 2017 | 41.75 | 42.23 | 40.84 | 41.45 | 337,983 | -0.14(-0.34%) |
Jul 12, 2017 | 41.33 | 41.84 | 40.97 | 41.59 | 570,292 | +0.54(+1.32%) |
Jul 11, 2017 | 40.30 | 41.20 | 39.88 | 41.05 | 245,237 | +0.75(+1.86%) |
Jul 10, 2017 | 40.75 | 40.79 | 39.81 | 40.30 | 258,705 | -0.55(-1.35%) |
Jul 07, 2017 | 41.73 | 42.12 | 40.72 | 40.85 | 291,399 | -1.96(-4.58%) |
Jul 06, 2017 | 42.95 | 43.41 | 42.34 | 42.81 | 512,726 | -0.42(-0.97%) |
Jul 05, 2017 | 42.52 | 43.23 | 42.38 | 43.23 | 296,551 | +0.72(+1.69%) |
Jul 03, 2017 | 43.18 | 43.73 | 41.78 | 42.51 | 212,295 | -0.93(-2.14%) |
Jun 30, 2017 | 42.99 | 43.94 | 42.88 | 43.44 | 222,111 | +0.50(+1.16%) |
Jun 29, 2017 | 43.15 | 43.50 | 42.36 | 42.94 | 182,788 | -0.21(-0.49%) |
Jun 28, 2017 | 42.61 | 43.50 | 41.60 | 43.15 | 223,088 | +0.76(+1.79%) |
Jun 27, 2017 | 43.89 | 43.89 | 42.34 | 42.39 | 177,964 | -1.32(-3.02%) |
Jun 26, 2017 | 43.41 | 44.24 | 42.75 | 43.71 | 316,079 | +0.50(+1.16%) |
Jun 23, 2017 | 43.29 | 44.20 | 42.62 | 43.21 | 3,256,800 | -0.04(-0.09%) |
Jun 22, 2017 | 43.61 | 43.80 | 42.93 | 43.25 | 258,326 | -0.04(-0.09%) |
Jun 21, 2017 | 42.78 | 43.67 | 41.49 | 43.29 | 340,999 | +0.30(+0.70%) |
Jun 20, 2017 | 42.45 | 43.04 | 42.39 | 42.99 | 236,541 | +0.45(+1.06%) |
Jun 19, 2017 | 41.78 | 42.64 | 41.73 | 42.54 | 166,729 | +0.91(+2.19%) |
Jun 16, 2017 | 42.06 | 42.06 | 41.34 | 41.63 | 261,452 | -0.40(-0.95%) |
Jun 15, 2017 | 41.90 | 42.54 | 41.57 | 42.03 | 249,331 | -0.13(-0.31%) |
Jun 14, 2017 | 42.43 | 42.61 | 41.79 | 42.16 | 348,988 | -0.14(-0.33%) |
Jun 13, 2017 | 42.63 | 42.63 | 41.34 | 42.30 | 466,047 | -0.02(-0.05%) |
Jun 12, 2017 | 43.10 | 43.39 | 41.12 | 42.32 | 535,082 | -1.01(-2.33%) |
Jun 09, 2017 | 44.10 | 45.00 | 42.86 | 43.33 | 528,793 | -0.61(-1.39%) |
Jun 08, 2017 | 42.82 | 44.06 | 42.43 | 43.94 | 336,108 | +1.18(+2.76%) |
Jun 07, 2017 | 42.84 | 43.10 | 42.19 | 42.76 | 311,434 | -0.05(-0.12%) |
Jun 06, 2017 | 40.99 | 43.09 | 40.99 | 42.81 | 328,879 | +1.58(+3.83%) |
Jun 05, 2017 | 41.53 | 41.68 | 40.66 | 41.23 | 278,741 | -0.15(-0.36%) |
Jun 02, 2017 | 41.12 | 43.10 | 41.11 | 41.38 | 358,561 | +0.40(+0.98%) |