Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.70 | 41.95 | 41.61 | 41.82 | 639,130 | +0.23(+0.55%) |
Aug 30, 2017 | 41.61 | 41.68 | 41.47 | 41.59 | 407,639 | -0.36(-0.86%) |
Aug 29, 2017 | 41.84 | 42.09 | 41.75 | 41.95 | 315,456 | +0.02(+0.05%) |
Aug 28, 2017 | 41.86 | 41.97 | 41.73 | 41.93 | 375,352 | -0.26(-0.62%) |
Aug 25, 2017 | 41.63 | 42.29 | 41.60 | 42.19 | 675,452 | +0.73(+1.76%) |
Aug 24, 2017 | 41.40 | 41.61 | 41.28 | 41.47 | 493,552 | +0.02(+0.05%) |
Aug 23, 2017 | 41.07 | 41.57 | 41.04 | 41.45 | 375,968 | +0.36(+0.88%) |
Aug 22, 2017 | 41.10 | 41.24 | 41.00 | 41.08 | 336,339 | +0.21(+0.52%) |
Aug 21, 2017 | 40.72 | 40.94 | 40.70 | 40.87 | 324,913 | +0.15(+0.36%) |
Aug 18, 2017 | 40.54 | 40.96 | 40.34 | 40.72 | 724,967 | +0.58(+1.43%) |
Aug 17, 2017 | 40.71 | 40.84 | 40.11 | 40.15 | 687,899 | -0.60(-1.48%) |
Aug 16, 2017 | 40.60 | 40.82 | 40.48 | 40.75 | 460,139 | +0.83(+2.08%) |
Aug 15, 2017 | 39.66 | 40.02 | 39.66 | 39.92 | 257,035 | -0.14(-0.35%) |
Aug 14, 2017 | 40.20 | 40.27 | 40.07 | 40.06 | 506,150 | +0.75(+1.91%) |
Aug 11, 2017 | 39.41 | 39.63 | 39.23 | 39.31 | 792,915 | -0.13(-0.34%) |
Aug 10, 2017 | 40.23 | 40.38 | 39.38 | 39.45 | 953,626 | -0.64(-1.60%) |
Aug 09, 2017 | 39.78 | 40.17 | 39.52 | 40.09 | 749,502 | -0.29(-0.71%) |
Aug 08, 2017 | 41.03 | 41.21 | 40.14 | 40.38 | 1,638,876 | -0.46(-1.13%) |
Aug 07, 2017 | 40.54 | 41.07 | 40.44 | 40.84 | 639,225 | +0.76(+1.89%) |
Aug 04, 2017 | 39.97 | 40.11 | 39.67 | 40.08 | 562,337 | +0.15(+0.39%) |
Aug 03, 2017 | 40.13 | 40.13 | 39.75 | 39.93 | 656,156 | -0.45(-1.11%) |
Aug 02, 2017 | 40.13 | 40.38 | 39.99 | 40.38 | 760,572 | +0.21(+0.52%) |
Aug 01, 2017 | 40.08 | 40.40 | 39.89 | 40.17 | 823,047 | -0.07(-0.17%) |
Jul 31, 2017 | 40.36 | 40.42 | 40.15 | 40.23 | 613,367 | -0.71(-1.73%) |
Jul 28, 2017 | 40.68 | 40.95 | 40.58 | 40.94 | 420,424 | +0.43(+1.06%) |
Jul 27, 2017 | 40.94 | 41.01 | 40.19 | 40.52 | 684,344 | -0.57(-1.38%) |
Jul 26, 2017 | 40.68 | 41.25 | 40.52 | 41.08 | 724,358 | +0.76(+1.87%) |
Jul 25, 2017 | 40.44 | 40.64 | 40.25 | 40.33 | 401,714 | -0.55(-1.34%) |
Jul 24, 2017 | 40.90 | 40.93 | 40.73 | 40.88 | 366,742 | +0.05(+0.11%) |
Jul 21, 2017 | 40.85 | 40.99 | 40.50 | 40.83 | 619,230 | +0.29(+0.73%) |
Jul 20, 2017 | 40.65 | 40.75 | 40.22 | 40.54 | 701,684 | -0.02(-0.05%) |
Jul 19, 2017 | 40.52 | 40.74 | 40.39 | 40.56 | 442,739 | +0.61(+1.52%) |
Jul 18, 2017 | 39.85 | 40.00 | 39.67 | 39.95 | 609,060 | +0.02(+0.05%) |
Jul 17, 2017 | 40.03 | 40.15 | 39.87 | 39.93 | 536,077 | +0.17(+0.42%) |
Jul 14, 2017 | 39.43 | 39.85 | 39.43 | 39.76 | 1,371,509 | +1.02(+2.64%) |
Jul 13, 2017 | 38.66 | 38.91 | 38.51 | 38.74 | 726,148 | +0.33(+0.85%) |
Jul 12, 2017 | 38.02 | 38.55 | 38.02 | 38.41 | 833,571 | +1.48(+4.00%) |
Jul 11, 2017 | 36.96 | 37.04 | 36.66 | 36.93 | 513,305 | -0.19(-0.52%) |
Jul 10, 2017 | 37.28 | 37.36 | 36.96 | 37.12 | 687,562 | +0.03(+0.09%) |
Jul 07, 2017 | 37.11 | 37.21 | 36.77 | 37.09 | 521,460 | -0.06(-0.16%) |
Jul 06, 2017 | 37.49 | 37.49 | 37.09 | 37.15 | 681,890 | -0.48(-1.26%) |
Jul 05, 2017 | 37.49 | 37.70 | 37.12 | 37.63 | 1,052,218 | -0.37(-0.97%) |
Jul 03, 2017 | 38.03 | 38.12 | 37.91 | 37.99 | 466,459 | +0.05(+0.14%) |
Jun 30, 2017 | 37.79 | 38.13 | 37.73 | 37.94 | 886,216 | +0.23(+0.62%) |
Jun 29, 2017 | 38.03 | 38.11 | 37.35 | 37.71 | 786,871 | -0.87(-2.25%) |
Jun 28, 2017 | 38.45 | 38.67 | 38.27 | 38.58 | 411,171 | +0.41(+1.07%) |
Jun 27, 2017 | 38.54 | 38.66 | 38.10 | 38.17 | 711,708 | -0.78(-2.01%) |
Jun 26, 2017 | 39.03 | 39.24 | 38.86 | 38.95 | 486,992 | +0.21(+0.55%) |
Jun 23, 2017 | 38.62 | 38.94 | 38.56 | 38.74 | 379,186 | +0.64(+1.67%) |
Jun 22, 2017 | 37.79 | 38.31 | 37.65 | 38.10 | 348,547 | +0.21(+0.57%) |
Jun 21, 2017 | 37.94 | 38.16 | 37.76 | 37.89 | 536,491 | +0.42(+1.12%) |
Jun 20, 2017 | 37.92 | 38.07 | 37.44 | 37.47 | 728,732 | -0.95(-2.46%) |
Jun 19, 2017 | 38.03 | 38.57 | 37.85 | 38.41 | 690,523 | +0.00(+0.00%) |
Jun 16, 2017 | 38.31 | 38.49 | 38.05 | 38.41 | 933,572 | +0.12(+0.31%) |
Jun 15, 2017 | 38.30 | 38.44 | 37.93 | 38.29 | 835,714 | -1.15(-2.93%) |
Jun 14, 2017 | 39.73 | 39.89 | 39.17 | 39.45 | 959,975 | +0.27(+0.69%) |
Jun 13, 2017 | 39.12 | 39.27 | 38.94 | 39.17 | 493,832 | +0.14(+0.36%) |
Jun 12, 2017 | 39.02 | 39.11 | 38.68 | 39.04 | 682,488 | +0.05(+0.14%) |
Jun 09, 2017 | 39.23 | 39.37 | 38.68 | 38.98 | 635,056 | +0.06(+0.15%) |
Jun 08, 2017 | 39.17 | 39.22 | 38.82 | 38.92 | 402,105 | -0.45(-1.15%) |
Jun 07, 2017 | 39.33 | 39.64 | 39.10 | 39.37 | 512,189 | -0.29(-0.72%) |
Jun 06, 2017 | 39.83 | 39.92 | 39.59 | 39.66 | 431,846 | -0.95(-2.34%) |
Jun 05, 2017 | 40.59 | 40.78 | 40.56 | 40.61 | 501,663 | +0.37(+0.91%) |
Jun 02, 2017 | 40.22 | 40.35 | 39.96 | 40.24 | 388,856 | +0.09(+0.21%) |