Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.48 | 41.53 | 41.44 | 41.53 | 10,683 | +0.07(+0.18%) |
Aug 30, 2017 | 41.41 | 41.45 | 41.40 | 41.45 | 20,437 | -0.01(-0.02%) |
Aug 29, 2017 | 41.50 | 41.51 | 41.44 | 41.46 | 16,767 | +0.04(+0.10%) |
Aug 28, 2017 | 41.38 | 41.42 | 41.36 | 41.42 | 16,813 | +0.03(+0.08%) |
Aug 25, 2017 | 41.35 | 41.40 | 41.35 | 41.39 | 9,514 | +0.09(+0.22%) |
Aug 24, 2017 | 41.33 | 41.36 | 41.29 | 41.30 | 17,875 | -0.07(-0.16%) |
Aug 23, 2017 | 41.34 | 41.37 | 41.29 | 41.36 | 16,797 | +0.09(+0.22%) |
Aug 22, 2017 | 41.30 | 41.30 | 41.25 | 41.27 | 7,018 | -0.04(-0.10%) |
Aug 21, 2017 | 41.31 | 41.32 | 41.27 | 41.32 | 13,658 | +0.04(+0.11%) |
Aug 18, 2017 | 41.32 | 41.32 | 41.25 | 41.27 | 14,471 | +0.01(+0.03%) |
Aug 17, 2017 | 41.21 | 41.27 | 41.21 | 41.26 | 9,797 | +0.03(+0.07%) |
Aug 16, 2017 | 41.08 | 41.23 | 41.08 | 41.23 | 5,974 | +0.07(+0.18%) |
Aug 15, 2017 | 41.11 | 41.16 | 41.07 | 41.15 | 11,839 | -0.04(-0.10%) |
Aug 14, 2017 | 41.20 | 41.23 | 41.12 | 41.19 | 19,631 | -0.04(-0.10%) |
Aug 11, 2017 | 41.17 | 41.23 | 41.16 | 41.23 | 12,315 | +0.02(+0.04%) |
Aug 10, 2017 | 41.20 | 41.22 | 41.14 | 41.22 | 31,635 | +0.02(+0.06%) |
Aug 09, 2017 | 41.23 | 41.23 | 41.14 | 41.19 | 11,223 | +0.06(+0.14%) |
Aug 08, 2017 | 41.15 | 41.20 | 41.11 | 41.14 | 10,512 | -0.08(-0.20%) |
Aug 07, 2017 | 41.21 | 41.23 | 41.19 | 41.22 | 9,580 | +0.01(+0.02%) |
Aug 04, 2017 | 41.24 | 41.24 | 41.14 | 41.21 | 20,943 | -0.11(-0.27%) |
Aug 03, 2017 | 41.28 | 41.34 | 41.24 | 41.32 | 33,466 | +0.09(+0.21%) |
Aug 02, 2017 | 41.26 | 41.28 | 41.23 | 41.23 | 37,466 | -0.02(-0.04%) |
Aug 01, 2017 | 41.14 | 41.27 | 41.14 | 41.25 | 22,013 | +0.08(+0.20%) |
Jul 31, 2017 | 41.13 | 41.17 | 41.10 | 41.17 | 53,821 | +0.02(+0.04%) |
Jul 28, 2017 | 41.08 | 41.15 | 41.05 | 41.15 | 23,328 | +0.11(+0.26%) |
Jul 27, 2017 | 41.09 | 41.09 | 41.04 | 41.04 | 12,923 | -0.03(-0.07%) |
Jul 26, 2017 | 41.02 | 41.16 | 41.01 | 41.07 | 20,645 | +0.03(+0.08%) |
Jul 25, 2017 | 41.12 | 41.12 | 41.02 | 41.04 | 52,432 | -0.18(-0.43%) |
Jul 24, 2017 | 41.22 | 41.23 | 41.15 | 41.22 | 10,096 | -0.02(-0.05%) |
Jul 21, 2017 | 41.24 | 41.26 | 41.21 | 41.24 | 72,154 | +0.07(+0.18%) |
Jul 20, 2017 | 41.21 | 41.22 | 41.13 | 41.16 | 22,753 | +0.02(+0.06%) |
Jul 19, 2017 | 41.16 | 41.16 | 41.12 | 41.14 | 9,820 | +0.00(+0.00%) |
Jul 18, 2017 | 41.11 | 41.14 | 41.06 | 41.14 | 32,058 | +0.12(+0.30%) |
Jul 17, 2017 | 40.93 | 41.03 | 40.93 | 41.02 | 9,935 | +0.03(+0.08%) |
Jul 14, 2017 | 41.04 | 41.04 | 40.93 | 40.99 | 14,769 | +0.06(+0.16%) |
Jul 13, 2017 | 40.94 | 40.94 | 40.86 | 40.92 | 17,764 | -0.03(-0.08%) |
Jul 12, 2017 | 40.95 | 40.96 | 40.90 | 40.95 | 21,931 | +0.12(+0.30%) |
Jul 11, 2017 | 40.80 | 40.83 | 40.78 | 40.83 | 23,326 | +0.06(+0.16%) |
Jul 10, 2017 | 40.72 | 40.78 | 40.69 | 40.77 | 31,483 | +0.10(+0.24%) |
Jul 07, 2017 | 40.72 | 41.67 | 40.66 | 40.67 | 242,599 | -0.09(-0.22%) |
Jul 06, 2017 | 40.76 | 40.86 | 40.69 | 40.76 | 26,443 | -0.07(-0.16%) |
Jul 05, 2017 | 40.80 | 40.85 | 40.77 | 40.83 | 14,738 | -0.02(-0.04%) |
Jul 03, 2017 | 40.87 | 40.98 | 40.82 | 40.84 | 10,414 | -0.08(-0.20%) |
Jun 30, 2017 | 40.90 | 40.96 | 40.90 | 40.92 | 56,549 | -0.06(-0.14%) |
Jun 29, 2017 | 40.92 | 40.98 | 40.92 | 40.98 | 12,354 | -0.04(-0.10%) |
Jun 28, 2017 | 41.09 | 41.09 | 40.99 | 41.02 | 14,138 | +0.01(+0.02%) |
Jun 27, 2017 | 41.14 | 41.14 | 41.01 | 41.01 | 20,185 | -0.20(-0.49%) |
Jun 26, 2017 | 41.21 | 41.23 | 41.19 | 41.21 | 18,397 | +0.11(+0.27%) |
Jun 23, 2017 | 41.14 | 41.18 | 41.09 | 41.10 | 22,658 | +0.02(+0.06%) |
Jun 22, 2017 | 41.10 | 41.14 | 41.05 | 41.08 | 51,351 | -0.02(-0.04%) |
Jun 21, 2017 | 41.10 | 41.13 | 41.02 | 41.10 | 15,824 | +0.00(+0.00%) |
Jun 20, 2017 | 41.08 | 41.10 | 41.08 | 41.10 | 10,850 | +0.09(+0.22%) |
Jun 19, 2017 | 41.09 | 41.09 | 40.99 | 41.01 | 7,072 | -0.08(-0.18%) |
Jun 16, 2017 | 41.09 | 41.09 | 41.03 | 41.08 | 30,961 | +0.04(+0.10%) |
Jun 15, 2017 | 41.07 | 41.07 | 40.98 | 41.04 | 31,941 | -0.06(-0.14%) |
Jun 14, 2017 | 41.15 | 41.21 | 41.09 | 41.10 | 8,531 | +0.15(+0.36%) |
Jun 13, 2017 | 40.86 | 40.95 | 40.86 | 40.95 | 10,920 | +0.02(+0.06%) |
Jun 12, 2017 | 40.89 | 40.94 | 40.87 | 40.93 | 7,784 | +0.00(+0.00%) |
Jun 09, 2017 | 40.89 | 40.95 | 40.88 | 40.93 | 6,933 | -0.05(-0.12%) |
Jun 08, 2017 | 40.99 | 40.99 | 40.89 | 40.97 | 18,230 | -0.05(-0.12%) |
Jun 07, 2017 | 41.05 | 41.07 | 40.97 | 41.02 | 11,564 | -0.06(-0.16%) |
Jun 06, 2017 | 41.02 | 41.09 | 41.02 | 41.09 | 13,178 | +0.13(+0.31%) |
Jun 05, 2017 | 40.97 | 41.00 | 40.94 | 40.96 | 12,373 | -0.06(-0.15%) |
Jun 02, 2017 | 40.99 | 41.05 | 40.94 | 41.02 | 12,847 | +0.14(+0.34%) |