Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.34 | 42.70 | 42.15 | 42.66 | 310,916 | +0.46(+1.09%) |
Aug 30, 2017 | 42.04 | 42.30 | 41.90 | 42.20 | 352,288 | +0.20(+0.47%) |
Aug 29, 2017 | 41.81 | 42.11 | 41.76 | 42.00 | 298,710 | -0.06(-0.15%) |
Aug 28, 2017 | 42.54 | 42.63 | 41.95 | 42.06 | 289,985 | -0.31(-0.72%) |
Aug 25, 2017 | 42.19 | 42.57 | 42.07 | 42.37 | 259,364 | +0.35(+0.84%) |
Aug 24, 2017 | 42.53 | 42.60 | 41.97 | 42.02 | 311,892 | -0.30(-0.70%) |
Aug 23, 2017 | 42.34 | 42.59 | 42.31 | 42.32 | 191,601 | -0.25(-0.59%) |
Aug 22, 2017 | 42.23 | 42.61 | 42.16 | 42.57 | 209,989 | +0.47(+1.11%) |
Aug 21, 2017 | 41.82 | 42.18 | 41.75 | 42.10 | 246,744 | +0.25(+0.60%) |
Aug 18, 2017 | 41.65 | 42.17 | 41.52 | 41.85 | 369,787 | +0.05(+0.13%) |
Aug 17, 2017 | 42.39 | 42.59 | 41.77 | 41.79 | 255,949 | -0.70(-1.66%) |
Aug 16, 2017 | 42.31 | 42.86 | 42.31 | 42.50 | 217,178 | +0.26(+0.62%) |
Aug 15, 2017 | 42.63 | 42.77 | 42.23 | 42.23 | 260,529 | -0.42(-0.99%) |
Aug 14, 2017 | 42.25 | 42.74 | 42.25 | 42.66 | 443,031 | +0.69(+1.63%) |
Aug 11, 2017 | 41.06 | 42.16 | 40.66 | 41.97 | 364,122 | +0.34(+0.82%) |
Aug 10, 2017 | 42.08 | 42.27 | 41.60 | 41.63 | 455,731 | -0.67(-1.59%) |
Aug 09, 2017 | 42.67 | 42.79 | 42.16 | 42.30 | 353,738 | -0.48(-1.11%) |
Aug 08, 2017 | 42.77 | 43.17 | 42.65 | 42.78 | 213,778 | -0.03(-0.06%) |
Aug 07, 2017 | 42.72 | 42.88 | 42.56 | 42.81 | 243,290 | +0.09(+0.21%) |
Aug 04, 2017 | 42.39 | 42.75 | 42.36 | 42.72 | 275,013 | +0.46(+1.09%) |
Aug 03, 2017 | 42.33 | 42.56 | 42.12 | 42.26 | 377,154 | -0.05(-0.13%) |
Aug 02, 2017 | 42.35 | 42.51 | 42.16 | 42.31 | 361,111 | -0.04(-0.09%) |
Aug 01, 2017 | 42.70 | 42.84 | 42.24 | 42.35 | 417,643 | -0.36(-0.84%) |
Jul 31, 2017 | 42.82 | 43.06 | 42.65 | 42.71 | 446,629 | -0.09(-0.21%) |
Jul 28, 2017 | 42.26 | 42.85 | 42.18 | 42.80 | 300,843 | +0.38(+0.89%) |
Jul 27, 2017 | 42.38 | 42.60 | 42.20 | 42.42 | 280,856 | +0.16(+0.38%) |
Jul 26, 2017 | 42.87 | 42.87 | 42.23 | 42.26 | 297,352 | -0.59(-1.39%) |
Jul 25, 2017 | 42.71 | 43.10 | 42.58 | 42.85 | 965,439 | +0.42(+1.00%) |
Jul 24, 2017 | 42.21 | 42.49 | 41.99 | 42.43 | 247,706 | +0.14(+0.34%) |
Jul 21, 2017 | 42.26 | 42.32 | 41.81 | 42.29 | 200,631 | -0.13(-0.32%) |
Jul 20, 2017 | 42.28 | 42.65 | 42.00 | 42.42 | 529,646 | +0.16(+0.38%) |
Jul 19, 2017 | 41.96 | 42.28 | 41.81 | 42.26 | 376,643 | +0.31(+0.73%) |
Jul 18, 2017 | 41.88 | 42.19 | 41.75 | 41.95 | 282,384 | +0.02(+0.04%) |
Jul 17, 2017 | 42.01 | 42.11 | 41.80 | 41.94 | 277,892 | -0.12(-0.28%) |
Jul 14, 2017 | 41.95 | 42.38 | 41.65 | 42.05 | 514,560 | +0.09(+0.21%) |
Jul 13, 2017 | 41.67 | 42.04 | 41.27 | 41.96 | 537,316 | +0.35(+0.84%) |
Jul 12, 2017 | 41.57 | 42.02 | 41.57 | 41.61 | 648,463 | +0.40(+0.98%) |
Jul 11, 2017 | 41.10 | 41.33 | 40.82 | 41.21 | 453,219 | +0.13(+0.33%) |
Jul 10, 2017 | 40.90 | 41.31 | 40.81 | 41.07 | 408,964 | +0.06(+0.15%) |
Jul 07, 2017 | 40.77 | 41.08 | 40.62 | 41.01 | 422,730 | +0.25(+0.62%) |
Jul 06, 2017 | 41.15 | 41.39 | 40.60 | 40.76 | 1,024,639 | -0.50(-1.22%) |
Jul 05, 2017 | 40.98 | 41.35 | 40.86 | 41.26 | 515,234 | +0.29(+0.70%) |
Jul 03, 2017 | 41.18 | 41.35 | 40.97 | 40.97 | 279,880 | +0.02(+0.04%) |
Jun 30, 2017 | 40.60 | 41.12 | 40.52 | 40.95 | 503,501 | +0.50(+1.24%) |
Jun 29, 2017 | 40.98 | 41.02 | 40.16 | 40.45 | 389,444 | -0.46(-1.12%) |
Jun 28, 2017 | 40.67 | 41.25 | 40.61 | 40.91 | 392,038 | +0.53(+1.31%) |
Jun 27, 2017 | 40.72 | 40.76 | 40.38 | 40.38 | 430,012 | -0.24(-0.60%) |
Jun 26, 2017 | 41.00 | 41.05 | 40.56 | 40.62 | 584,795 | -0.35(-0.86%) |
Jun 23, 2017 | 40.77 | 41.04 | 40.65 | 40.97 | 1,105,900 | +0.22(+0.53%) |
Jun 22, 2017 | 40.56 | 40.95 | 40.45 | 40.76 | 479,481 | +0.20(+0.49%) |
Jun 21, 2017 | 41.44 | 41.50 | 40.51 | 40.56 | 545,166 | -0.79(-1.91%) |
Jun 20, 2017 | 42.04 | 42.04 | 41.34 | 41.35 | 661,852 | -0.92(-2.17%) |
Jun 19, 2017 | 42.58 | 42.58 | 41.95 | 42.27 | 557,175 | -0.19(-0.44%) |
Jun 16, 2017 | 41.84 | 42.47 | 41.84 | 42.46 | 1,032,745 | +0.49(+1.18%) |
Jun 15, 2017 | 41.63 | 41.99 | 41.46 | 41.96 | 473,663 | -0.03(-0.06%) |
Jun 14, 2017 | 42.17 | 42.28 | 41.76 | 41.99 | 394,347 | -0.19(-0.45%) |
Jun 13, 2017 | 41.96 | 42.24 | 41.71 | 42.18 | 622,526 | +0.34(+0.82%) |
Jun 12, 2017 | 41.71 | 41.94 | 41.58 | 41.84 | 480,050 | +0.19(+0.45%) |
Jun 09, 2017 | 41.56 | 41.92 | 41.39 | 41.65 | 744,923 | +0.14(+0.35%) |
Jun 08, 2017 | 40.47 | 41.77 | 40.36 | 41.50 | 1,181,236 | +1.10(+2.73%) |
Jun 07, 2017 | 40.46 | 40.69 | 40.17 | 40.40 | 752,755 | -0.08(-0.20%) |
Jun 06, 2017 | 40.56 | 40.82 | 40.23 | 40.48 | 861,948 | -0.26(-0.64%) |
Jun 05, 2017 | 41.79 | 41.79 | 40.72 | 40.74 | 1,012,283 | -1.10(-2.63%) |
Jun 02, 2017 | 41.40 | 42.04 | 41.36 | 41.84 | 1,344,140 | +0.53(+1.28%) |