Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.45 | 43.55 | 43.15 | 43.24 | 478,231 | +0.00(+0.00%) |
Aug 30, 2017 | 42.89 | 43.48 | 42.68 | 43.24 | 448,417 | +0.48(+1.11%) |
Aug 29, 2017 | 42.15 | 42.81 | 41.98 | 42.76 | 532,041 | -0.08(-0.19%) |
Aug 28, 2017 | 43.20 | 43.20 | 42.63 | 42.84 | 271,192 | -0.19(-0.44%) |
Aug 25, 2017 | 42.94 | 43.29 | 42.84 | 43.03 | 349,709 | +0.17(+0.40%) |
Aug 24, 2017 | 42.99 | 43.04 | 42.64 | 42.86 | 300,656 | +0.12(+0.27%) |
Aug 23, 2017 | 42.22 | 43.45 | 41.89 | 42.74 | 454,050 | +0.13(+0.32%) |
Aug 22, 2017 | 42.13 | 42.72 | 41.71 | 42.61 | 678,484 | +0.76(+1.82%) |
Aug 21, 2017 | 42.08 | 42.08 | 41.41 | 41.85 | 448,187 | -0.26(-0.62%) |
Aug 18, 2017 | 41.83 | 42.44 | 41.35 | 42.11 | 510,967 | +0.22(+0.54%) |
Aug 17, 2017 | 43.10 | 43.40 | 41.78 | 41.88 | 544,587 | -1.43(-3.31%) |
Aug 16, 2017 | 44.11 | 44.25 | 43.22 | 43.32 | 634,928 | -0.62(-1.41%) |
Aug 15, 2017 | 44.36 | 44.37 | 43.80 | 43.93 | 344,843 | +0.06(+0.14%) |
Aug 14, 2017 | 43.20 | 43.95 | 43.20 | 43.87 | 374,473 | +1.21(+2.84%) |
Aug 11, 2017 | 42.79 | 43.58 | 42.39 | 42.66 | 665,837 | -0.28(-0.65%) |
Aug 10, 2017 | 44.50 | 44.68 | 42.84 | 42.94 | 692,924 | -1.96(-4.37%) |
Aug 09, 2017 | 44.89 | 45.26 | 44.71 | 44.90 | 344,450 | -0.47(-1.03%) |
Aug 08, 2017 | 45.20 | 46.14 | 44.97 | 45.37 | 602,532 | +0.17(+0.38%) |
Aug 07, 2017 | 45.39 | 45.40 | 44.89 | 45.20 | 234,417 | -0.20(-0.43%) |
Aug 04, 2017 | 45.72 | 45.85 | 45.29 | 45.40 | 456,834 | +0.24(+0.54%) |
Aug 03, 2017 | 45.50 | 45.70 | 45.01 | 45.15 | 289,792 | -0.39(-0.87%) |
Aug 02, 2017 | 45.40 | 45.58 | 45.14 | 45.55 | 332,216 | +0.10(+0.22%) |
Aug 01, 2017 | 45.49 | 45.57 | 45.15 | 45.45 | 448,083 | +0.29(+0.64%) |
Jul 31, 2017 | 44.99 | 45.28 | 44.78 | 45.16 | 347,401 | +0.30(+0.66%) |
Jul 28, 2017 | 44.73 | 45.00 | 44.14 | 44.87 | 607,022 | +0.05(+0.12%) |
Jul 27, 2017 | 45.27 | 45.82 | 44.63 | 44.81 | 651,661 | -0.41(-0.91%) |
Jul 26, 2017 | 46.09 | 46.14 | 45.06 | 45.23 | 707,493 | -0.82(-1.77%) |
Jul 25, 2017 | 46.02 | 46.42 | 45.79 | 46.04 | 781,006 | +0.91(+2.03%) |
Jul 24, 2017 | 44.70 | 45.38 | 44.56 | 45.13 | 999,126 | +0.74(+1.68%) |
Jul 21, 2017 | 44.33 | 44.80 | 43.57 | 44.38 | 1,004,301 | +0.31(+0.71%) |
Jul 20, 2017 | 43.73 | 44.27 | 43.58 | 44.07 | 1,038,903 | +0.33(+0.76%) |
Jul 19, 2017 | 43.91 | 44.18 | 43.42 | 43.74 | 527,808 | +0.00(+0.00%) |
Jul 18, 2017 | 43.58 | 44.07 | 43.58 | 43.74 | 437,193 | -0.30(-0.69%) |
Jul 17, 2017 | 43.90 | 44.26 | 43.58 | 44.04 | 460,327 | +0.07(+0.16%) |
Jul 14, 2017 | 43.61 | 44.28 | 43.33 | 43.97 | 516,073 | -0.35(-0.79%) |
Jul 13, 2017 | 44.54 | 44.76 | 44.21 | 44.32 | 354,490 | -0.23(-0.52%) |
Jul 12, 2017 | 44.45 | 44.82 | 44.19 | 44.55 | 330,963 | -0.06(-0.14%) |
Jul 11, 2017 | 44.65 | 44.78 | 44.22 | 44.62 | 633,552 | +0.00(+0.00%) |
Jul 10, 2017 | 44.81 | 45.06 | 44.30 | 44.62 | 621,512 | -0.41(-0.92%) |
Jul 07, 2017 | 44.92 | 45.24 | 44.45 | 45.03 | 595,842 | +0.40(+0.90%) |
Jul 06, 2017 | 44.61 | 45.05 | 44.27 | 44.62 | 906,175 | -0.01(-0.02%) |
Jul 05, 2017 | 44.80 | 44.88 | 44.01 | 44.63 | 568,908 | -0.12(-0.26%) |
Jul 03, 2017 | 44.38 | 45.24 | 44.37 | 44.75 | 421,405 | +0.65(+1.46%) |
Jun 30, 2017 | 44.43 | 44.49 | 43.89 | 44.10 | 641,101 | -0.19(-0.42%) |
Jun 29, 2017 | 44.49 | 45.01 | 43.92 | 44.29 | 1,186,839 | +0.82(+1.88%) |
Jun 28, 2017 | 43.15 | 43.84 | 43.12 | 43.48 | 700,056 | +0.70(+1.63%) |
Jun 27, 2017 | 43.03 | 43.49 | 42.64 | 42.78 | 337,638 | +0.10(+0.23%) |
Jun 26, 2017 | 42.18 | 43.14 | 42.03 | 42.68 | 520,883 | +0.56(+1.34%) |
Jun 23, 2017 | 42.94 | 42.97 | 41.85 | 42.11 | 1,062,886 | -0.68(-1.59%) |
Jun 22, 2017 | 43.27 | 43.32 | 42.45 | 42.80 | 611,362 | -0.61(-1.40%) |
Jun 21, 2017 | 43.95 | 43.95 | 43.21 | 43.41 | 669,533 | -0.42(-0.96%) |
Jun 20, 2017 | 44.18 | 44.43 | 43.78 | 43.83 | 1,024,774 | -0.48(-1.09%) |
Jun 19, 2017 | 44.54 | 44.89 | 44.22 | 44.31 | 568,781 | +0.13(+0.28%) |
Jun 16, 2017 | 44.19 | 44.31 | 43.77 | 44.19 | 1,362,515 | -0.01(-0.02%) |
Jun 15, 2017 | 43.87 | 44.72 | 43.83 | 44.19 | 498,735 | -0.13(-0.28%) |
Jun 14, 2017 | 43.57 | 44.35 | 43.25 | 44.32 | 805,278 | +0.04(+0.08%) |
Jun 13, 2017 | 44.33 | 44.73 | 44.08 | 44.28 | 508,645 | +0.15(+0.35%) |
Jun 12, 2017 | 44.68 | 45.36 | 43.70 | 44.13 | 1,030,032 | -0.44(-0.99%) |
Jun 09, 2017 | 43.53 | 45.17 | 43.31 | 44.57 | 878,560 | +1.67(+3.89%) |
Jun 08, 2017 | 41.41 | 43.68 | 41.25 | 42.90 | 927,258 | +1.50(+3.62%) |
Jun 07, 2017 | 41.06 | 41.65 | 40.83 | 41.41 | 522,815 | +0.55(+1.34%) |
Jun 06, 2017 | 40.55 | 40.99 | 40.30 | 40.86 | 727,614 | -0.19(-0.46%) |
Jun 05, 2017 | 41.28 | 41.54 | 40.90 | 41.05 | 644,063 | +0.00(+0.00%) |
Jun 02, 2017 | 40.79 | 41.42 | 40.30 | 41.05 | 685,899 | -0.19(-0.46%) |