Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.96 | 2 | +0.12(+0.28%) | |||
Aug 30, 2017 | 41.89 | 41.89 | 41.84 | 41.84 | 14,866 | -0.06(-0.15%) |
Aug 29, 2017 | 41.88 | 41.90 | 41.80 | 41.90 | 69,131 | -0.01(-0.02%) |
Aug 28, 2017 | 41.88 | 41.91 | 41.84 | 41.91 | 2,290 | +0.02(+0.05%) |
Aug 25, 2017 | 41.97 | 41.97 | 41.89 | 41.89 | 1,235 | +0.03(+0.06%) |
Aug 24, 2017 | 41.84 | 41.87 | 41.80 | 41.87 | 4,079 | +0.07(+0.16%) |
Aug 23, 2017 | 41.85 | 41.85 | 41.80 | 41.80 | 649 | -0.02(-0.04%) |
Aug 22, 2017 | 41.79 | 41.82 | 41.71 | 41.82 | 10,186 | +0.13(+0.30%) |
Aug 21, 2017 | 41.67 | 41.69 | 41.65 | 41.69 | 566 | +0.01(+0.03%) |
Aug 18, 2017 | 41.62 | 41.68 | 41.62 | 41.68 | 615 | -0.06(-0.15%) |
Aug 17, 2017 | 41.80 | 41.81 | 41.74 | 41.74 | 2,826 | -0.10(-0.25%) |
Aug 16, 2017 | 41.85 | 41.86 | 41.85 | 41.85 | 37,092 | +0.11(+0.27%) |
Aug 15, 2017 | 41.85 | 41.85 | 41.74 | 41.74 | 1,655 | +0.00(+0.00%) |
Aug 14, 2017 | 41.78 | 41.78 | 41.72 | 41.73 | 2,232 | +0.10(+0.25%) |
Aug 11, 2017 | 41.70 | 41.70 | 41.63 | 41.63 | 1,755 | -0.26(-0.62%) |
Aug 10, 2017 | 41.89 | 41.89 | 41.89 | 41.89 | 1,406 | -0.04(-0.09%) |
Aug 09, 2017 | 41.92 | 41.98 | 41.82 | 41.93 | 36,020 | -0.05(-0.11%) |
Aug 08, 2017 | 42.02 | 42.05 | 41.97 | 41.97 | 1,570 | -0.05(-0.12%) |
Aug 07, 2017 | 41.91 | 42.03 | 41.91 | 42.03 | 4,278 | +0.13(+0.32%) |
Aug 03, 2017 | 41.89 | 7 | -0.00(-0.00%) | |||
Aug 02, 2017 | 41.94 | 41.94 | 41.89 | 41.89 | 748 | -0.13(-0.32%) |
Aug 01, 2017 | 42.03 | 42.04 | 41.99 | 42.03 | 1,389 | +0.09(+0.20%) |
Jul 31, 2017 | 42.06 | 42.06 | 41.94 | 41.94 | 7,688 | -0.02(-0.06%) |
Jul 28, 2017 | 41.94 | 42.04 | 41.94 | 41.96 | 555 | -0.09(-0.21%) |
Jul 27, 2017 | 42.07 | 42.12 | 42.05 | 42.05 | 1,532 | +0.03(+0.07%) |
Jul 25, 2017 | 42.03 | 133 | +0.01(+0.01%) | |||
Jul 24, 2017 | 41.90 | 42.03 | 41.90 | 42.02 | 2,708 | +0.02(+0.05%) |
Jul 21, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 226 | -0.13(-0.31%) |
Jul 20, 2017 | 42.14 | 42.14 | 42.07 | 42.13 | 690 | +0.02(+0.05%) |
Jul 19, 2017 | 42.11 | 42.11 | 42.11 | 42.11 | 297 | +0.14(+0.33%) |
Jul 18, 2017 | 41.95 | 41.97 | 41.95 | 41.97 | 635 | -0.11(-0.26%) |
Jul 17, 2017 | 42.08 | 42.08 | 42.08 | 42.08 | 314 | +0.02(+0.04%) |
Jul 14, 2017 | 42.03 | 42.06 | 42.03 | 42.06 | 317 | +0.12(+0.29%) |
Jul 13, 2017 | 41.91 | 41.95 | 41.91 | 41.94 | 359 | -0.01(-0.02%) |
Jul 12, 2017 | 41.88 | 42.03 | 41.88 | 41.95 | 6,862 | +0.22(+0.52%) |
Jul 11, 2017 | 41.77 | 41.77 | 41.73 | 41.73 | 2,576 | +0.00(+0.00%) |
Jul 10, 2017 | 41.55 | 41.76 | 41.55 | 41.73 | 4,190 | +0.06(+0.14%) |
Jul 07, 2017 | 41.69 | 41.74 | 41.68 | 41.68 | 2,305 | -0.04(-0.09%) |
Jul 06, 2017 | 41.83 | 41.83 | 41.71 | 41.71 | 1,784 | -0.12(-0.29%) |
Jul 05, 2017 | 41.80 | 41.84 | 41.80 | 41.84 | 11,859 | +0.00(+0.00%) |
Jul 03, 2017 | 41.64 | 41.84 | 41.64 | 41.84 | 2,415 | +0.05(+0.11%) |
Jun 30, 2017 | 41.85 | 41.85 | 41.74 | 41.79 | 25,154 | +0.10(+0.25%) |
Jun 29, 2017 | 41.93 | 41.93 | 41.69 | 41.69 | 1,554 | -0.19(-0.45%) |
Jun 28, 2017 | 41.86 | 41.88 | 41.82 | 41.88 | 39,592 | +0.00(+0.00%) |
Jun 27, 2017 | 41.91 | 41.93 | 41.81 | 41.88 | 1,927 | -0.15(-0.35%) |
Jun 26, 2017 | 42.02 | 42.02 | 42.02 | 42.02 | 426 | +0.29(+0.69%) |
Jun 23, 2017 | 41.81 | 41.81 | 41.73 | 41.73 | 914 | +0.03(+0.07%) |
Jun 22, 2017 | 41.75 | 41.77 | 41.70 | 41.70 | 1,773 | -0.09(-0.20%) |
Jun 21, 2017 | 41.70 | 41.79 | 41.70 | 41.79 | 1,312 | -0.06(-0.14%) |
Jun 20, 2017 | 41.93 | 41.93 | 41.84 | 41.85 | 2,264 | -0.02(-0.04%) |
Jun 19, 2017 | 41.89 | 41.89 | 41.85 | 41.87 | 832 | +0.12(+0.30%) |
Jun 16, 2017 | 41.76 | 41.76 | 41.74 | 41.74 | 1,174 | +0.04(+0.09%) |
Jun 15, 2017 | 42.14 | 42.14 | 41.65 | 41.70 | 6,941 | -0.13(-0.32%) |
Jun 14, 2017 | 41.92 | 41.92 | 41.84 | 41.84 | 860 | -0.07(-0.16%) |
Jun 13, 2017 | 41.90 | 41.90 | 41.84 | 41.90 | 20,581 | +0.05(+0.13%) |
Jun 12, 2017 | 41.77 | 41.85 | 41.77 | 41.85 | 1,410 | +0.05(+0.12%) |
Jun 09, 2017 | 41.89 | 41.94 | 41.80 | 41.80 | 13,110 | -0.11(-0.27%) |
Jun 08, 2017 | 41.82 | 41.91 | 41.76 | 41.91 | 572 | +0.14(+0.34%) |
Jun 07, 2017 | 41.75 | 41.84 | 41.74 | 41.77 | 61,553 | -0.01(-0.02%) |
Jun 06, 2017 | 41.76 | 41.78 | 41.70 | 41.78 | 1,134 | -0.09(-0.23%) |
Jun 05, 2017 | 41.88 | 41.88 | 41.77 | 41.88 | 1,144 | +0.00(+0.00%) |
Jun 02, 2017 | 41.87 | 41.87 | 41.87 | 41.87 | 213 | +0.19(+0.46%) |