Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.04 | 42.67 | 41.91 | 42.60 | 844,094 | +0.66(+1.58%) |
Aug 30, 2017 | 41.64 | 41.99 | 41.56 | 41.94 | 611,492 | +0.20(+0.47%) |
Aug 29, 2017 | 41.56 | 41.79 | 41.29 | 41.74 | 680,362 | +0.04(+0.09%) |
Aug 28, 2017 | 42.35 | 42.35 | 41.49 | 41.70 | 697,535 | -0.46(-1.08%) |
Aug 25, 2017 | 41.98 | 42.28 | 41.73 | 42.16 | 798,080 | +0.30(+0.71%) |
Aug 24, 2017 | 41.90 | 42.14 | 41.57 | 41.86 | 729,411 | +0.04(+0.09%) |
Aug 23, 2017 | 40.86 | 41.85 | 40.82 | 41.82 | 869,681 | +0.87(+2.11%) |
Aug 22, 2017 | 40.51 | 41.06 | 40.51 | 40.96 | 934,118 | +0.46(+1.14%) |
Aug 21, 2017 | 40.99 | 41.00 | 40.41 | 40.50 | 1,098,956 | -0.49(-1.20%) |
Aug 18, 2017 | 41.02 | 41.26 | 40.68 | 40.99 | 832,850 | -0.01(-0.02%) |
Aug 17, 2017 | 41.20 | 41.46 | 40.82 | 41.00 | 1,184,388 | -0.23(-0.57%) |
Aug 16, 2017 | 41.73 | 42.01 | 41.10 | 41.23 | 880,859 | -0.43(-1.03%) |
Aug 15, 2017 | 42.40 | 42.46 | 41.57 | 41.66 | 1,398,300 | -0.70(-1.64%) |
Aug 14, 2017 | 42.46 | 42.92 | 42.28 | 42.35 | 865,633 | -0.13(-0.31%) |
Aug 11, 2017 | 42.35 | 42.95 | 42.23 | 42.49 | 675,986 | -0.10(-0.24%) |
Aug 10, 2017 | 43.15 | 43.36 | 42.47 | 42.59 | 642,502 | -0.56(-1.30%) |
Aug 09, 2017 | 42.64 | 43.40 | 42.61 | 43.15 | 1,140,456 | +0.48(+1.13%) |
Aug 08, 2017 | 43.56 | 43.93 | 42.60 | 42.67 | 1,407,889 | -1.08(-2.47%) |
Aug 07, 2017 | 43.70 | 43.90 | 43.57 | 43.75 | 907,952 | +0.04(+0.10%) |
Aug 04, 2017 | 44.32 | 44.38 | 43.57 | 43.71 | 827,154 | -0.60(-1.36%) |
Aug 03, 2017 | 44.34 | 44.57 | 44.21 | 44.31 | 632,504 | -0.03(-0.07%) |
Aug 02, 2017 | 44.06 | 44.72 | 44.04 | 44.34 | 1,376,555 | +0.15(+0.33%) |
Aug 01, 2017 | 44.11 | 44.33 | 44.00 | 44.19 | 696,927 | +0.09(+0.21%) |
Jul 31, 2017 | 43.93 | 44.24 | 43.58 | 44.10 | 642,929 | +0.25(+0.58%) |
Jul 28, 2017 | 43.93 | 44.04 | 43.66 | 43.85 | 756,829 | -0.16(-0.37%) |
Jul 27, 2017 | 44.08 | 44.33 | 43.97 | 44.01 | 702,035 | -0.07(-0.16%) |
Jul 26, 2017 | 44.42 | 44.48 | 44.05 | 44.08 | 956,754 | -0.24(-0.55%) |
Jul 25, 2017 | 44.27 | 44.49 | 43.97 | 44.32 | 1,269,561 | +0.16(+0.37%) |
Jul 24, 2017 | 43.96 | 44.19 | 43.67 | 44.16 | 838,515 | +0.39(+0.90%) |
Jul 21, 2017 | 43.70 | 44.02 | 43.62 | 43.77 | 1,436,423 | +0.06(+0.14%) |
Jul 20, 2017 | 44.23 | 44.40 | 43.42 | 43.71 | 1,037,622 | -0.38(-0.86%) |
Jul 19, 2017 | 44.49 | 44.97 | 43.89 | 44.09 | 1,436,189 | -0.44(-1.00%) |
Jul 18, 2017 | 44.83 | 44.83 | 44.17 | 44.53 | 1,108,558 | +0.27(+0.62%) |
Jul 17, 2017 | 44.70 | 44.70 | 44.24 | 44.25 | 1,387,569 | -0.84(-1.87%) |
Jul 14, 2017 | 43.66 | 45.10 | 43.58 | 45.10 | 981,312 | +1.54(+3.54%) |
Jul 13, 2017 | 43.79 | 43.84 | 43.38 | 43.56 | 698,494 | -0.12(-0.27%) |
Jul 12, 2017 | 43.76 | 43.90 | 43.54 | 43.67 | 1,175,687 | +0.27(+0.63%) |
Jul 11, 2017 | 43.34 | 43.49 | 43.17 | 43.40 | 900,732 | -0.01(-0.03%) |
Jul 10, 2017 | 43.62 | 44.01 | 43.28 | 43.41 | 1,311,723 | -0.60(-1.36%) |
Jul 07, 2017 | 43.76 | 44.09 | 43.24 | 44.01 | 1,008,673 | +0.32(+0.74%) |
Jul 06, 2017 | 43.60 | 44.22 | 43.54 | 43.69 | 1,078,354 | +0.27(+0.63%) |
Jul 05, 2017 | 44.92 | 44.92 | 43.41 | 43.41 | 2,545,464 | -1.50(-3.35%) |
Jul 03, 2017 | 44.70 | 45.05 | 44.60 | 44.92 | 745,578 | +0.43(+0.97%) |
Jun 30, 2017 | 43.91 | 44.55 | 43.87 | 44.49 | 1,563,135 | +0.62(+1.41%) |
Jun 29, 2017 | 43.94 | 44.10 | 43.67 | 43.87 | 1,370,156 | -0.02(-0.04%) |
Jun 28, 2017 | 43.41 | 44.04 | 43.23 | 43.89 | 1,052,355 | +0.47(+1.09%) |
Jun 27, 2017 | 44.07 | 44.25 | 43.36 | 43.41 | 1,264,197 | -0.65(-1.47%) |
Jun 26, 2017 | 43.45 | 44.16 | 43.38 | 44.06 | 1,316,978 | +0.60(+1.38%) |
Jun 23, 2017 | 42.79 | 43.55 | 42.79 | 43.46 | 919,525 | +0.71(+1.65%) |
Jun 22, 2017 | 42.44 | 43.03 | 42.44 | 42.76 | 1,040,956 | +0.36(+0.84%) |
Jun 21, 2017 | 42.32 | 42.83 | 42.20 | 42.40 | 1,006,753 | -0.02(-0.06%) |
Jun 20, 2017 | 43.07 | 43.13 | 42.18 | 42.43 | 1,765,387 | -1.04(-2.38%) |
Jun 19, 2017 | 43.69 | 43.82 | 43.35 | 43.46 | 750,192 | -0.12(-0.29%) |
Jun 16, 2017 | 43.29 | 43.72 | 42.99 | 43.59 | 1,966,465 | +0.38(+0.88%) |
Jun 15, 2017 | 43.57 | 43.86 | 43.16 | 43.21 | 1,374,049 | -0.58(-1.33%) |
Jun 14, 2017 | 44.32 | 44.56 | 43.67 | 43.79 | 1,522,135 | -0.61(-1.36%) |
Jun 13, 2017 | 44.59 | 44.75 | 44.34 | 44.39 | 1,012,378 | -0.16(-0.36%) |
Jun 12, 2017 | 45.03 | 45.28 | 44.35 | 44.55 | 1,198,824 | -0.32(-0.71%) |
Jun 09, 2017 | 44.22 | 44.89 | 44.22 | 44.87 | 1,051,130 | +0.58(+1.31%) |
Jun 08, 2017 | 44.55 | 44.70 | 44.16 | 44.29 | 1,231,116 | -0.20(-0.45%) |
Jun 07, 2017 | 44.75 | 45.15 | 44.06 | 44.49 | 1,638,493 | -0.30(-0.67%) |
Jun 06, 2017 | 45.10 | 45.22 | 44.72 | 44.79 | 1,604,889 | -0.39(-0.87%) |
Jun 05, 2017 | 45.05 | 45.32 | 45.03 | 45.18 | 780,004 | +0.05(+0.11%) |
Jun 02, 2017 | 45.20 | 45.35 | 45.04 | 45.13 | 834,098 | -0.24(-0.52%) |