Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.69 | 45.93 | 45.58 | 45.72 | 50,255 | +0.11(+0.23%) |
Aug 30, 2017 | 45.42 | 45.77 | 45.42 | 45.61 | 28,426 | +0.58(+1.29%) |
Aug 29, 2017 | 44.93 | 45.23 | 44.93 | 45.03 | 65,337 | +0.78(+1.75%) |
Aug 28, 2017 | 44.41 | 44.41 | 44.18 | 44.26 | 34,009 | +0.73(+1.68%) |
Aug 25, 2017 | 43.64 | 43.80 | 43.48 | 43.53 | 20,007 | +0.42(+0.97%) |
Aug 24, 2017 | 43.42 | 43.42 | 42.98 | 43.11 | 42,551 | -0.53(-1.23%) |
Aug 23, 2017 | 43.33 | 43.72 | 43.33 | 43.64 | 44,995 | +0.37(+0.87%) |
Aug 22, 2017 | 43.05 | 43.43 | 43.05 | 43.27 | 36,003 | +0.29(+0.68%) |
Aug 21, 2017 | 42.79 | 43.00 | 42.67 | 42.98 | 31,508 | +0.81(+1.92%) |
Aug 18, 2017 | 42.24 | 42.52 | 42.16 | 42.16 | 27,353 | +0.27(+0.64%) |
Aug 17, 2017 | 42.33 | 42.41 | 41.90 | 41.90 | 26,137 | -0.93(-2.16%) |
Aug 16, 2017 | 42.81 | 42.97 | 42.76 | 42.82 | 31,027 | +0.01(+0.02%) |
Aug 15, 2017 | 42.82 | 42.90 | 42.69 | 42.82 | 36,978 | -0.41(-0.95%) |
Aug 14, 2017 | 43.30 | 43.43 | 43.23 | 43.23 | 26,892 | -0.04(-0.10%) |
Aug 11, 2017 | 43.07 | 43.28 | 43.01 | 43.27 | 27,807 | +0.72(+1.70%) |
Aug 10, 2017 | 43.07 | 43.07 | 42.55 | 42.55 | 32,470 | -0.32(-0.75%) |
Aug 09, 2017 | 42.94 | 42.94 | 42.69 | 42.87 | 17,083 | +0.02(+0.04%) |
Aug 08, 2017 | 42.97 | 43.13 | 42.82 | 42.85 | 17,064 | +0.23(+0.54%) |
Aug 07, 2017 | 42.63 | 42.63 | 42.48 | 42.62 | 15,129 | +0.12(+0.27%) |
Aug 04, 2017 | 42.39 | 42.55 | 42.25 | 42.50 | 24,254 | +0.28(+0.65%) |
Aug 03, 2017 | 42.32 | 42.32 | 42.16 | 42.23 | 24,683 | +0.29(+0.68%) |
Aug 02, 2017 | 42.16 | 42.24 | 41.91 | 41.94 | 35,447 | -0.24(-0.57%) |
Aug 01, 2017 | 42.34 | 42.38 | 42.18 | 42.18 | 29,539 | -0.40(-0.94%) |
Jul 31, 2017 | 42.70 | 42.70 | 42.50 | 42.58 | 21,054 | -0.27(-0.62%) |
Jul 28, 2017 | 42.72 | 42.85 | 42.64 | 42.85 | 23,515 | +0.10(+0.23%) |
Jul 27, 2017 | 42.90 | 42.90 | 42.44 | 42.75 | 37,940 | -0.12(-0.27%) |
Jul 26, 2017 | 42.67 | 42.90 | 42.54 | 42.87 | 42,953 | +0.29(+0.69%) |
Jul 25, 2017 | 42.79 | 42.79 | 42.56 | 42.57 | 25,159 | -0.53(-1.24%) |
Jul 24, 2017 | 43.08 | 43.11 | 42.87 | 43.11 | 42,719 | +0.02(+0.04%) |
Jul 21, 2017 | 43.10 | 43.15 | 42.94 | 43.09 | 22,737 | +0.39(+0.92%) |
Jul 20, 2017 | 42.83 | 42.85 | 42.64 | 42.70 | 34,775 | -0.48(-1.11%) |
Jul 19, 2017 | 43.11 | 43.18 | 43.04 | 43.18 | 42,578 | +0.30(+0.71%) |
Jul 18, 2017 | 42.71 | 42.90 | 42.69 | 42.88 | 35,675 | +0.29(+0.69%) |
Jul 17, 2017 | 42.59 | 42.66 | 42.46 | 42.58 | 34,955 | -0.46(-1.08%) |
Jul 14, 2017 | 42.81 | 43.18 | 42.80 | 43.05 | 50,760 | +0.66(+1.56%) |
Jul 13, 2017 | 42.31 | 42.51 | 42.22 | 42.39 | 40,993 | +0.22(+0.53%) |
Jul 12, 2017 | 42.01 | 42.24 | 41.97 | 42.16 | 55,492 | +0.33(+0.79%) |
Jul 11, 2017 | 41.93 | 41.94 | 41.67 | 41.83 | 32,904 | +0.27(+0.64%) |
Jul 10, 2017 | 41.68 | 41.85 | 41.54 | 41.57 | 76,849 | +0.01(+0.02%) |
Jul 07, 2017 | 41.81 | 41.83 | 41.43 | 41.56 | 67,712 | +0.00(+0.00%) |
Jul 06, 2017 | 42.00 | 42.00 | 41.55 | 41.56 | 81,411 | -0.78(-1.83%) |
Jul 05, 2017 | 42.15 | 42.33 | 41.93 | 42.33 | 89,260 | -0.22(-0.52%) |
Jul 03, 2017 | 42.56 | 42.58 | 42.43 | 42.56 | 30,695 | -0.17(-0.40%) |
Jun 30, 2017 | 42.71 | 42.86 | 42.58 | 42.73 | 36,486 | -0.04(-0.08%) |
Jun 29, 2017 | 43.06 | 43.06 | 42.59 | 42.76 | 50,458 | -0.62(-1.42%) |
Jun 28, 2017 | 43.25 | 43.46 | 43.19 | 43.38 | 33,170 | +0.28(+0.64%) |
Jun 27, 2017 | 43.31 | 43.31 | 42.97 | 43.10 | 22,147 | -0.23(-0.53%) |
Jun 26, 2017 | 43.35 | 43.45 | 43.28 | 43.33 | 17,055 | +0.01(+0.02%) |
Jun 23, 2017 | 43.23 | 43.42 | 43.07 | 43.32 | 23,204 | -0.13(-0.31%) |
Jun 22, 2017 | 43.19 | 43.53 | 43.19 | 43.46 | 40,732 | +0.55(+1.29%) |
Jun 21, 2017 | 43.01 | 43.08 | 42.83 | 42.90 | 42,100 | -0.19(-0.43%) |
Jun 20, 2017 | 43.35 | 43.35 | 43.09 | 43.09 | 48,560 | -0.51(-1.17%) |
Jun 19, 2017 | 43.43 | 43.67 | 43.39 | 43.60 | 78,107 | +0.12(+0.27%) |
Jun 16, 2017 | 43.15 | 43.48 | 42.82 | 43.48 | 100,382 | +0.62(+1.43%) |
Jun 15, 2017 | 42.80 | 42.98 | 42.71 | 42.87 | 52,198 | -0.15(-0.35%) |
Jun 14, 2017 | 43.28 | 43.28 | 42.86 | 43.02 | 58,057 | -0.20(-0.45%) |
Jun 13, 2017 | 43.12 | 43.32 | 43.12 | 43.22 | 72,231 | +0.12(+0.27%) |
Jun 12, 2017 | 42.97 | 43.10 | 42.88 | 43.10 | 28,408 | -0.29(-0.68%) |
Jun 09, 2017 | 43.46 | 43.52 | 43.16 | 43.39 | 36,881 | -0.59(-1.34%) |
Jun 08, 2017 | 43.87 | 43.99 | 43.73 | 43.98 | 33,326 | -0.18(-0.40%) |
Jun 07, 2017 | 44.03 | 44.22 | 44.03 | 44.16 | 25,956 | +0.18(+0.41%) |
Jun 06, 2017 | 43.80 | 44.05 | 43.75 | 43.98 | 35,726 | +0.10(+0.22%) |
Jun 05, 2017 | 44.05 | 44.05 | 43.84 | 43.88 | 32,781 | -0.45(-1.01%) |
Jun 02, 2017 | 44.15 | 44.40 | 44.00 | 44.33 | 56,002 | +0.05(+0.12%) |