Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.92 | 41.97 | 41.52 | 41.55 | 224,388 | -0.42(-0.99%) |
Aug 30, 2017 | 42.06 | 42.17 | 41.83 | 41.97 | 170,750 | +0.12(+0.28%) |
Aug 29, 2017 | 41.11 | 42.22 | 41.04 | 41.85 | 559,334 | -0.46(-1.10%) |
Aug 28, 2017 | 42.61 | 42.79 | 42.15 | 42.31 | 148,470 | +0.09(+0.22%) |
Aug 25, 2017 | 42.54 | 42.66 | 42.08 | 42.22 | 493,983 | -0.49(-1.14%) |
Aug 24, 2017 | 42.66 | 42.82 | 42.22 | 42.71 | 159,761 | +0.46(+1.10%) |
Aug 23, 2017 | 42.52 | 42.76 | 42.22 | 42.24 | 482,836 | -0.93(-2.15%) |
Aug 22, 2017 | 42.73 | 43.26 | 42.73 | 43.17 | 293,701 | +0.53(+1.25%) |
Aug 21, 2017 | 42.73 | 43.03 | 42.52 | 42.64 | 477,057 | -0.32(-0.76%) |
Aug 18, 2017 | 42.59 | 43.29 | 42.41 | 42.96 | 265,807 | +0.05(+0.11%) |
Aug 17, 2017 | 43.91 | 44.07 | 42.89 | 42.92 | 258,318 | -1.02(-2.32%) |
Aug 16, 2017 | 44.82 | 44.86 | 43.56 | 43.93 | 265,655 | -0.39(-0.89%) |
Aug 15, 2017 | 44.93 | 44.95 | 44.07 | 44.33 | 190,536 | +0.56(+1.27%) |
Aug 14, 2017 | 43.56 | 43.87 | 43.31 | 43.77 | 235,375 | +0.60(+1.40%) |
Aug 11, 2017 | 43.77 | 44.03 | 43.10 | 43.17 | 289,099 | -0.02(-0.05%) |
Aug 10, 2017 | 44.03 | 44.10 | 43.17 | 43.19 | 610,977 | -1.18(-2.66%) |
Aug 09, 2017 | 43.70 | 44.45 | 43.61 | 44.38 | 663,474 | -0.67(-1.49%) |
Aug 08, 2017 | 44.79 | 45.56 | 44.71 | 45.05 | 350,621 | +0.46(+1.04%) |
Aug 07, 2017 | 44.86 | 45.07 | 44.56 | 44.58 | 206,129 | -0.23(-0.52%) |
Aug 04, 2017 | 44.51 | 45.26 | 44.47 | 44.82 | 1,077,363 | +1.20(+2.76%) |
Aug 03, 2017 | 44.44 | 44.44 | 43.59 | 43.61 | 525,912 | -1.37(-3.04%) |
Aug 02, 2017 | 44.95 | 45.02 | 44.51 | 44.98 | 488,487 | -0.09(-0.21%) |
Aug 01, 2017 | 46.65 | 46.67 | 45.02 | 45.07 | 735,044 | -0.97(-2.11%) |
Jul 31, 2017 | 46.62 | 46.72 | 46.00 | 46.04 | 232,930 | -0.14(-0.30%) |
Jul 28, 2017 | 46.95 | 46.95 | 46.09 | 46.18 | 252,296 | -0.81(-1.73%) |
Jul 27, 2017 | 47.04 | 47.41 | 46.78 | 46.99 | 261,282 | +0.63(+1.35%) |
Jul 26, 2017 | 46.95 | 47.12 | 45.99 | 46.37 | 401,069 | -0.19(-0.40%) |
Jul 25, 2017 | 45.93 | 46.65 | 45.90 | 46.55 | 702,649 | +1.78(+3.99%) |
Jul 24, 2017 | 44.54 | 44.85 | 44.33 | 44.77 | 263,256 | +0.44(+0.99%) |
Jul 21, 2017 | 44.26 | 44.42 | 43.93 | 44.33 | 284,542 | -0.49(-1.09%) |
Jul 20, 2017 | 44.51 | 45.07 | 44.26 | 44.82 | 274,830 | -0.46(-1.02%) |
Jul 19, 2017 | 45.26 | 45.51 | 45.05 | 45.28 | 148,747 | +0.00(+0.00%) |
Jul 18, 2017 | 45.65 | 45.86 | 45.28 | 45.28 | 518,683 | -1.20(-2.59%) |
Jul 17, 2017 | 46.88 | 46.97 | 46.18 | 46.48 | 196,674 | -0.44(-0.94%) |
Jul 14, 2017 | 46.02 | 47.13 | 45.95 | 46.92 | 262,146 | -0.14(-0.30%) |
Jul 13, 2017 | 46.58 | 47.48 | 46.56 | 47.06 | 504,815 | +0.88(+1.91%) |
Jul 12, 2017 | 46.23 | 46.72 | 46.09 | 46.18 | 487,133 | -0.93(-1.97%) |
Jul 11, 2017 | 47.43 | 47.62 | 46.92 | 47.11 | 355,990 | -0.32(-0.68%) |
Jul 10, 2017 | 47.39 | 47.67 | 47.18 | 47.43 | 202,662 | -0.16(-0.34%) |
Jul 07, 2017 | 47.50 | 47.76 | 47.27 | 47.60 | 314,172 | +0.83(+1.78%) |
Jul 06, 2017 | 46.72 | 47.34 | 46.58 | 46.76 | 398,764 | +1.09(+2.38%) |
Jul 05, 2017 | 45.93 | 46.04 | 45.47 | 45.67 | 346,936 | -0.12(-0.25%) |
Jul 03, 2017 | 45.09 | 46.16 | 45.05 | 45.79 | 390,309 | +0.56(+1.23%) |
Jun 30, 2017 | 45.19 | 45.51 | 44.95 | 45.23 | 289,939 | +0.32(+0.72%) |
Jun 29, 2017 | 45.30 | 45.44 | 44.60 | 44.91 | 471,047 | +1.09(+2.49%) |
Jun 28, 2017 | 43.61 | 44.31 | 43.59 | 43.82 | 328,866 | +0.49(+1.12%) |
Jun 27, 2017 | 42.87 | 43.63 | 42.78 | 43.33 | 308,365 | +1.34(+3.20%) |
Jun 26, 2017 | 42.01 | 42.13 | 41.71 | 41.99 | 277,496 | -0.53(-1.25%) |
Jun 23, 2017 | 42.85 | 42.87 | 42.38 | 42.52 | 205,035 | +0.09(+0.22%) |
Jun 22, 2017 | 42.54 | 42.96 | 42.41 | 42.43 | 209,935 | -0.32(-0.76%) |
Jun 21, 2017 | 43.17 | 43.40 | 42.64 | 42.75 | 211,819 | -0.21(-0.49%) |
Jun 20, 2017 | 43.54 | 43.54 | 42.87 | 42.96 | 288,506 | -1.18(-2.68%) |
Jun 19, 2017 | 43.98 | 44.31 | 43.87 | 44.14 | 259,508 | +0.16(+0.37%) |
Jun 16, 2017 | 44.24 | 44.33 | 43.89 | 43.98 | 187,809 | -0.21(-0.47%) |
Jun 15, 2017 | 44.31 | 44.51 | 44.00 | 44.19 | 250,760 | +0.12(+0.26%) |
Jun 14, 2017 | 44.49 | 44.65 | 43.66 | 44.07 | 671,232 | -2.04(-4.42%) |
Jun 13, 2017 | 46.55 | 46.65 | 46.02 | 46.11 | 149,186 | -0.12(-0.25%) |
Jun 12, 2017 | 46.39 | 46.44 | 45.46 | 46.23 | 228,859 | +0.05(+0.10%) |
Jun 09, 2017 | 46.46 | 46.62 | 45.90 | 46.18 | 308,089 | +0.21(+0.45%) |
Jun 08, 2017 | 45.63 | 46.23 | 45.60 | 45.97 | 347,910 | +0.42(+0.92%) |
Jun 07, 2017 | 45.27 | 45.70 | 44.93 | 45.56 | 453,115 | +0.56(+1.24%) |
Jun 06, 2017 | 44.75 | 45.03 | 44.56 | 45.00 | 446,000 | -0.72(-1.57%) |
Jun 05, 2017 | 45.67 | 45.74 | 45.35 | 45.72 | 186,152 | +0.86(+1.91%) |
Jun 02, 2017 | 45.30 | 45.49 | 44.69 | 44.86 | 542,489 | -1.69(-3.63%) |