Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.95 | 43.42 | 42.62 | 43.28 | 77,809 | +0.47(+1.10%) |
Aug 30, 2017 | 42.33 | 42.81 | 42.05 | 42.81 | 62,449 | +0.52(+1.23%) |
Aug 29, 2017 | 42.05 | 42.43 | 42.00 | 42.29 | 63,408 | -0.07(-0.16%) |
Aug 28, 2017 | 42.49 | 42.92 | 41.93 | 42.35 | 67,710 | +0.05(+0.11%) |
Aug 25, 2017 | 42.21 | 42.40 | 41.84 | 42.31 | 39,348 | +0.33(+0.78%) |
Aug 24, 2017 | 42.21 | 42.21 | 41.79 | 41.98 | 34,529 | -0.14(-0.33%) |
Aug 23, 2017 | 41.65 | 42.26 | 41.65 | 42.12 | 61,655 | +0.14(+0.34%) |
Aug 22, 2017 | 41.65 | 42.12 | 41.60 | 41.98 | 56,658 | +0.38(+0.90%) |
Aug 21, 2017 | 41.55 | 41.79 | 41.37 | 41.60 | 43,756 | +0.05(+0.11%) |
Aug 18, 2017 | 40.85 | 41.88 | 40.80 | 41.55 | 122,628 | +0.19(+0.45%) |
Aug 17, 2017 | 42.02 | 42.12 | 41.27 | 41.37 | 127,068 | -0.89(-2.11%) |
Aug 16, 2017 | 42.54 | 42.68 | 42.07 | 42.26 | 57,776 | -0.05(-0.11%) |
Aug 15, 2017 | 42.26 | 42.45 | 41.88 | 42.31 | 53,211 | +0.00(+0.00%) |
Aug 14, 2017 | 41.93 | 42.59 | 41.74 | 42.31 | 87,070 | +0.75(+1.81%) |
Aug 11, 2017 | 40.66 | 41.74 | 40.10 | 41.55 | 104,029 | +0.56(+1.38%) |
Aug 10, 2017 | 41.51 | 41.88 | 40.99 | 40.99 | 98,642 | -0.85(-2.02%) |
Aug 09, 2017 | 41.98 | 42.17 | 41.60 | 41.84 | 96,440 | -0.33(-0.78%) |
Aug 08, 2017 | 42.17 | 42.64 | 42.07 | 42.17 | 79,230 | +0.05(+0.11%) |
Aug 07, 2017 | 41.84 | 42.17 | 41.65 | 42.12 | 90,893 | +0.23(+0.56%) |
Aug 04, 2017 | 42.12 | 42.12 | 41.74 | 41.88 | 84,441 | -0.19(-0.45%) |
Aug 03, 2017 | 42.45 | 42.49 | 41.98 | 42.07 | 71,535 | -0.23(-0.56%) |
Aug 02, 2017 | 42.40 | 42.45 | 41.84 | 42.31 | 85,006 | -0.14(-0.33%) |
Aug 01, 2017 | 42.59 | 42.59 | 42.12 | 42.45 | 115,413 | -0.09(-0.22%) |
Jul 31, 2017 | 42.26 | 42.64 | 41.88 | 42.54 | 121,652 | +0.42(+1.00%) |
Jul 28, 2017 | 42.07 | 42.31 | 41.98 | 42.12 | 62,032 | -0.24(-0.56%) |
Jul 27, 2017 | 42.64 | 42.64 | 41.98 | 42.35 | 158,005 | +0.00(+0.00%) |
Jul 26, 2017 | 42.78 | 42.78 | 42.02 | 42.35 | 216,403 | -0.33(-0.77%) |
Jul 25, 2017 | 42.73 | 42.96 | 42.26 | 42.68 | 139,780 | +0.28(+0.67%) |
Jul 24, 2017 | 42.17 | 42.78 | 41.98 | 42.40 | 187,851 | +0.38(+0.89%) |
Jul 21, 2017 | 40.38 | 43.67 | 40.38 | 42.02 | 233,734 | +2.77(+7.07%) |
Jul 20, 2017 | 38.92 | 39.44 | 38.50 | 39.25 | 166,362 | +0.33(+0.85%) |
Jul 19, 2017 | 38.40 | 39.06 | 38.40 | 38.92 | 76,805 | +0.52(+1.35%) |
Jul 18, 2017 | 38.03 | 38.45 | 37.93 | 38.40 | 84,546 | +0.14(+0.37%) |
Jul 17, 2017 | 38.12 | 38.40 | 37.70 | 38.26 | 89,470 | +0.09(+0.25%) |
Jul 14, 2017 | 38.31 | 37.74 | 38.17 | 65,268 | +0.28(+0.74%) | |
Jul 13, 2017 | 37.98 | 38.12 | 37.46 | 37.89 | 75,541 | -0.23(-0.62%) |
Jul 12, 2017 | 38.08 | 38.69 | 37.84 | 38.12 | 52,256 | +0.38(+1.00%) |
Jul 11, 2017 | 37.32 | 38.17 | 36.81 | 37.75 | 132,904 | +0.38(+1.01%) |
Jul 10, 2017 | 37.56 | 38.21 | 37.09 | 37.37 | 50,244 | -0.42(-1.12%) |
Jul 07, 2017 | 37.04 | 37.93 | 36.99 | 37.79 | 61,405 | +0.85(+2.29%) |
Jul 06, 2017 | 36.81 | 37.14 | 36.76 | 36.95 | 65,698 | -0.24(-0.63%) |
Jul 05, 2017 | 37.46 | 37.56 | 36.85 | 37.18 | 58,254 | -0.33(-0.88%) |
Jul 03, 2017 | 37.75 | 37.75 | 37.32 | 37.51 | 33,473 | +0.05(+0.13%) |
Jun 30, 2017 | 37.18 | 37.70 | 37.14 | 37.46 | 82,452 | +0.28(+0.76%) |
Jun 29, 2017 | 37.98 | 37.98 | 36.85 | 37.18 | 66,179 | -0.75(-1.98%) |
Jun 28, 2017 | 37.37 | 38.03 | 37.14 | 37.93 | 118,846 | +0.94(+2.54%) |
Jun 27, 2017 | 37.51 | 37.51 | 36.90 | 36.99 | 47,850 | -0.47(-1.25%) |
Jun 26, 2017 | 37.84 | 37.98 | 37.14 | 37.46 | 58,467 | -0.23(-0.62%) |
Jun 23, 2017 | 37.28 | 37.84 | 37.23 | 37.70 | 122,470 | +0.52(+1.39%) |
Jun 22, 2017 | 37.04 | 37.46 | 36.85 | 37.18 | 48,285 | +0.24(+0.64%) |
Jun 21, 2017 | 37.51 | 37.61 | 36.90 | 36.95 | 65,229 | -0.38(-1.01%) |
Jun 20, 2017 | 37.70 | 37.79 | 37.32 | 37.32 | 59,509 | -0.66(-1.73%) |
Jun 19, 2017 | 37.65 | 38.03 | 37.46 | 37.98 | 94,920 | +0.56(+1.51%) |
Jun 16, 2017 | 36.95 | 37.65 | 36.95 | 37.42 | 303,226 | -0.28(-0.75%) |
Jun 15, 2017 | 37.23 | 37.70 | 37.23 | 37.70 | 66,699 | +0.00(+0.00%) |
Jun 14, 2017 | 38.17 | 38.22 | 37.61 | 37.70 | 113,505 | -0.28(-0.74%) |
Jun 13, 2017 | 38.36 | 38.59 | 37.86 | 37.98 | 86,213 | -0.42(-1.10%) |
Jun 12, 2017 | 38.69 | 38.78 | 38.17 | 38.40 | 94,717 | -0.33(-0.85%) |
Jun 09, 2017 | 38.45 | 38.97 | 38.22 | 38.73 | 139,096 | +0.28(+0.73%) |
Jun 08, 2017 | 37.98 | 38.50 | 37.42 | 38.45 | 72,871 | +0.52(+1.36%) |
Jun 07, 2017 | 37.93 | 38.22 | 37.65 | 37.93 | 79,869 | +0.09(+0.25%) |
Jun 06, 2017 | 37.51 | 37.86 | 37.42 | 37.84 | 76,788 | +0.14(+0.37%) |
Jun 05, 2017 | 37.89 | 38.31 | 37.68 | 37.70 | 101,977 | -0.24(-0.62%) |
Jun 02, 2017 | 37.51 | 38.31 | 37.37 | 37.93 | 107,301 | +0.56(+1.51%) |