Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.08 | 39.08 | 37.94 | 38.34 | 337,895 | -0.60(-1.54%) |
Aug 30, 2017 | 38.09 | 39.23 | 37.99 | 38.94 | 426,116 | +0.80(+2.09%) |
Aug 29, 2017 | 37.19 | 38.24 | 37.11 | 38.14 | 416,589 | +0.70(+1.86%) |
Aug 28, 2017 | 37.74 | 38.06 | 37.34 | 37.44 | 370,335 | -0.30(-0.79%) |
Aug 25, 2017 | 37.09 | 38.24 | 36.99 | 37.74 | 364,860 | +0.80(+2.16%) |
Aug 24, 2017 | 36.49 | 37.14 | 36.39 | 36.94 | 592,978 | +0.65(+1.79%) |
Aug 23, 2017 | 35.55 | 36.64 | 34.95 | 36.29 | 287,752 | +0.55(+1.53%) |
Aug 22, 2017 | 35.65 | 35.99 | 35.55 | 35.74 | 145,814 | +0.10(+0.28%) |
Aug 21, 2017 | 35.99 | 36.09 | 35.40 | 35.65 | 316,677 | -0.35(-0.97%) |
Aug 18, 2017 | 35.10 | 36.04 | 35.05 | 35.99 | 356,083 | +0.70(+1.98%) |
Aug 17, 2017 | 35.79 | 35.99 | 35.25 | 35.30 | 168,574 | -0.55(-1.53%) |
Aug 16, 2017 | 36.19 | 36.64 | 35.65 | 35.84 | 276,974 | -0.15(-0.42%) |
Aug 15, 2017 | 36.49 | 36.89 | 35.89 | 35.99 | 253,190 | -0.55(-1.50%) |
Aug 14, 2017 | 35.55 | 36.69 | 35.55 | 36.54 | 227,856 | +1.20(+3.38%) |
Aug 11, 2017 | 34.90 | 36.22 | 34.60 | 35.35 | 676,742 | +0.50(+1.43%) |
Aug 10, 2017 | 34.20 | 34.95 | 34.10 | 34.85 | 492,317 | +0.45(+1.30%) |
Aug 09, 2017 | 33.85 | 34.50 | 33.45 | 34.40 | 512,986 | +0.50(+1.47%) |
Aug 08, 2017 | 33.85 | 34.55 | 33.70 | 33.90 | 184,609 | +0.00(+0.00%) |
Aug 07, 2017 | 34.05 | 34.30 | 33.50 | 33.90 | 365,120 | -0.15(-0.44%) |
Aug 04, 2017 | 33.60 | 34.25 | 33.45 | 34.05 | 281,452 | +0.60(+1.79%) |
Aug 03, 2017 | 33.45 | 33.85 | 33.25 | 33.45 | 454,889 | +0.00(+0.00%) |
Aug 02, 2017 | 33.35 | 33.95 | 33.35 | 33.45 | 357,690 | +0.00(+0.00%) |
Aug 01, 2017 | 34.05 | 34.05 | 33.20 | 33.45 | 373,476 | -0.50(-1.47%) |
Jul 31, 2017 | 33.80 | 34.55 | 33.65 | 33.95 | 367,250 | +0.10(+0.29%) |
Jul 28, 2017 | 33.55 | 33.95 | 33.55 | 33.85 | 330,511 | +0.10(+0.30%) |
Jul 27, 2017 | 39.68 | 33.08 | 33.75 | 1,657,180 | -5.93(-14.95%) | |
Jul 26, 2017 | 40.28 | 40.28 | 39.43 | 39.68 | 447,092 | -0.50(-1.24%) |
Jul 25, 2017 | 39.78 | 40.38 | 39.78 | 40.18 | 326,405 | +0.75(+1.90%) |
Jul 24, 2017 | 39.48 | 39.58 | 39.04 | 39.43 | 229,857 | +0.00(+0.00%) |
Jul 21, 2017 | 39.38 | 39.63 | 39.11 | 39.43 | 213,824 | +0.15(+0.38%) |
Jul 20, 2017 | 39.63 | 38.89 | 39.28 | 219,314 | -0.25(-0.63%) | |
Jul 19, 2017 | 39.08 | 39.61 | 38.84 | 39.53 | 230,290 | +0.50(+1.28%) |
Jul 18, 2017 | 39.23 | 39.36 | 38.59 | 39.04 | 264,231 | -0.35(-0.89%) |
Jul 17, 2017 | 39.08 | 39.08 | 38.69 | 39.38 | 225,590 | +0.10(+0.25%) |
Jul 14, 2017 | 38.94 | 39.43 | 38.84 | 39.28 | 148,238 | +0.35(+0.90%) |
Jul 13, 2017 | 39.38 | 39.38 | 38.59 | 38.94 | 170,559 | -0.40(-1.01%) |
Jul 12, 2017 | 39.43 | 39.68 | 38.94 | 39.33 | 306,084 | +0.30(+0.77%) |
Jul 11, 2017 | 38.59 | 39.48 | 38.09 | 39.04 | 476,681 | +0.45(+1.16%) |
Jul 10, 2017 | 38.29 | 38.91 | 37.79 | 38.59 | 198,899 | +0.45(+1.18%) |
Jul 07, 2017 | 37.99 | 38.19 | 37.74 | 38.14 | 97,850 | +0.35(+0.92%) |
Jul 06, 2017 | 37.99 | 38.49 | 37.54 | 37.79 | 250,522 | -0.50(-1.30%) |
Jul 05, 2017 | 39.04 | 39.33 | 37.94 | 38.29 | 145,663 | -0.80(-2.04%) |
Jul 03, 2017 | 38.29 | 39.18 | 38.29 | 39.08 | 97,470 | +0.85(+2.22%) |
Jun 30, 2017 | 38.94 | 38.94 | 37.84 | 38.24 | 200,568 | -0.50(-1.29%) |
Jun 29, 2017 | 39.18 | 39.48 | 38.24 | 38.74 | 260,645 | -0.35(-0.89%) |
Jun 28, 2017 | 37.79 | 39.18 | 37.79 | 39.08 | 391,021 | +1.55(+4.12%) |
Jun 27, 2017 | 37.49 | 37.81 | 36.14 | 37.54 | 225,922 | +0.05(+0.13%) |
Jun 26, 2017 | 37.39 | 37.59 | 36.99 | 37.49 | 183,724 | +0.30(+0.80%) |
Jun 23, 2017 | 36.89 | 37.44 | 36.49 | 37.19 | 1,336,965 | +0.30(+0.81%) |
Jun 22, 2017 | 36.39 | 37.14 | 36.32 | 36.89 | 265,365 | +0.55(+1.51%) |
Jun 21, 2017 | 36.49 | 36.49 | 35.89 | 36.34 | 222,082 | -0.05(-0.14%) |
Jun 20, 2017 | 37.14 | 37.14 | 36.19 | 36.39 | 294,866 | -0.80(-2.14%) |
Jun 19, 2017 | 37.59 | 37.94 | 36.99 | 37.19 | 446,072 | -0.30(-0.80%) |
Jun 16, 2017 | 36.49 | 37.49 | 36.19 | 37.49 | 1,489,730 | +0.85(+2.31%) |
Jun 15, 2017 | 35.94 | 36.74 | 35.94 | 36.64 | 376,987 | +0.30(+0.82%) |
Jun 14, 2017 | 36.59 | 36.74 | 35.89 | 36.34 | 445,184 | -0.25(-0.68%) |
Jun 13, 2017 | 36.84 | 37.14 | 35.94 | 36.59 | 295,358 | -0.30(-0.81%) |
Jun 12, 2017 | 35.15 | 37.09 | 35.15 | 36.89 | 421,113 | +1.74(+4.96%) |
Jun 09, 2017 | 35.15 | 35.69 | 34.65 | 35.15 | 552,159 | +0.00(+0.00%) |
Jun 08, 2017 | 35.40 | 35.60 | 34.80 | 35.15 | 288,748 | -0.20(-0.56%) |
Jun 07, 2017 | 35.45 | 35.79 | 35.10 | 35.35 | 246,525 | -0.05(-0.14%) |
Jun 06, 2017 | 35.69 | 35.84 | 34.50 | 35.40 | 283,007 | -0.50(-1.39%) |
Jun 05, 2017 | 35.74 | 36.29 | 35.20 | 35.89 | 417,936 | +0.00(+0.00%) |
Jun 02, 2017 | 35.99 | 36.34 | 35.50 | 35.89 | 237,279 | -0.05(-0.14%) |