Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.25 | 42.65 | 41.81 | 42.30 | 169,365 | +0.15(+0.35%) |
Aug 30, 2017 | 41.17 | 42.65 | 41.17 | 42.15 | 119,934 | +1.07(+2.60%) |
Aug 29, 2017 | 40.79 | 41.18 | 40.79 | 41.08 | 85,715 | -0.05(-0.12%) |
Aug 28, 2017 | 41.58 | 41.62 | 41.06 | 41.13 | 132,652 | -0.34(-0.83%) |
Aug 25, 2017 | 40.99 | 41.58 | 40.50 | 41.48 | 158,868 | +0.59(+1.44%) |
Aug 24, 2017 | 41.18 | 41.18 | 40.54 | 40.89 | 68,065 | -0.20(-0.48%) |
Aug 23, 2017 | 41.43 | 41.67 | 40.94 | 41.08 | 206,824 | -0.64(-1.53%) |
Aug 22, 2017 | 41.28 | 41.89 | 40.96 | 41.72 | 188,027 | +0.54(+1.31%) |
Aug 21, 2017 | 41.48 | 41.72 | 40.79 | 41.18 | 138,511 | -0.39(-0.94%) |
Aug 18, 2017 | 41.72 | 41.94 | 41.13 | 41.58 | 162,333 | -0.34(-0.82%) |
Aug 17, 2017 | 42.07 | 42.31 | 41.67 | 41.92 | 155,933 | -0.34(-0.81%) |
Aug 16, 2017 | 42.70 | 42.90 | 42.07 | 42.26 | 81,831 | -0.34(-0.81%) |
Aug 15, 2017 | 43.00 | 43.02 | 42.41 | 42.61 | 156,143 | -0.44(-1.03%) |
Aug 14, 2017 | 41.92 | 43.10 | 41.80 | 43.05 | 132,368 | +1.62(+3.91%) |
Aug 11, 2017 | 41.13 | 41.92 | 40.30 | 41.43 | 254,940 | -0.15(-0.35%) |
Aug 10, 2017 | 43.10 | 43.10 | 41.33 | 41.58 | 174,625 | +2.11(+5.35%) |
Aug 09, 2017 | 39.91 | 40.05 | 38.86 | 39.46 | 165,034 | -0.59(-1.47%) |
Aug 08, 2017 | 42.95 | 43.06 | 39.91 | 40.05 | 231,720 | -3.04(-7.06%) |
Aug 07, 2017 | 41.92 | 43.24 | 41.92 | 43.10 | 325,559 | +1.23(+2.93%) |
Aug 04, 2017 | 45.16 | 45.16 | 40.50 | 41.87 | 475,911 | -4.12(-8.96%) |
Aug 03, 2017 | 45.31 | 46.09 | 45.11 | 45.99 | 121,787 | +0.74(+1.63%) |
Aug 02, 2017 | 46.53 | 47.07 | 45.16 | 45.26 | 122,266 | -1.23(-2.64%) |
Aug 01, 2017 | 47.17 | 47.17 | 45.99 | 46.48 | 160,115 | -0.29(-0.63%) |
Jul 31, 2017 | 46.58 | 47.12 | 46.24 | 46.78 | 88,928 | +0.29(+0.63%) |
Jul 28, 2017 | 46.24 | 46.58 | 45.70 | 46.48 | 48,641 | +0.00(+0.00%) |
Jul 27, 2017 | 46.93 | 47.02 | 45.80 | 46.48 | 106,812 | -0.25(-0.53%) |
Jul 26, 2017 | 46.68 | 47.32 | 46.29 | 46.73 | 91,147 | +0.05(+0.11%) |
Jul 25, 2017 | 46.97 | 47.37 | 46.53 | 46.68 | 109,289 | +0.00(+0.00%) |
Jul 24, 2017 | 46.73 | 46.88 | 46.19 | 46.68 | 78,872 | -0.05(-0.11%) |
Jul 21, 2017 | 47.27 | 47.27 | 46.53 | 46.73 | 61,978 | -0.15(-0.31%) |
Jul 20, 2017 | 47.32 | 47.42 | 46.58 | 46.88 | 50,564 | -0.34(-0.73%) |
Jul 19, 2017 | 46.29 | 47.22 | 46.09 | 47.22 | 54,571 | +1.08(+2.34%) |
Jul 18, 2017 | 46.43 | 46.53 | 45.75 | 46.14 | 71,388 | -0.49(-1.05%) |
Jul 17, 2017 | 46.43 | 46.78 | 45.85 | 46.63 | 88,344 | +0.15(+0.32%) |
Jul 14, 2017 | 46.53 | 46.63 | 45.85 | 46.48 | 71,050 | -0.10(-0.21%) |
Jul 13, 2017 | 47.02 | 47.02 | 46.09 | 46.58 | 75,676 | -0.44(-0.94%) |
Jul 12, 2017 | 47.22 | 48.05 | 46.73 | 47.02 | 73,915 | +0.05(+0.10%) |
Jul 11, 2017 | 46.63 | 47.02 | 45.60 | 46.97 | 122,506 | +0.34(+0.74%) |
Jul 10, 2017 | 46.14 | 46.88 | 46.09 | 46.63 | 119,980 | +0.39(+0.85%) |
Jul 07, 2017 | 45.31 | 46.43 | 45.21 | 46.24 | 287,872 | +1.08(+2.39%) |
Jul 06, 2017 | 46.39 | 44.57 | 45.16 | 83,670 | -0.93(-2.02%) | |
Jul 05, 2017 | 45.65 | 46.14 | 44.67 | 46.09 | 67,149 | +0.49(+1.08%) |
Jul 03, 2017 | 45.60 | 46.04 | 45.16 | 45.60 | 37,545 | +0.15(+0.32%) |
Jun 30, 2017 | 44.72 | 45.75 | 44.72 | 45.45 | 76,097 | +0.79(+1.76%) |
Jun 29, 2017 | 45.16 | 45.45 | 44.18 | 44.67 | 48,379 | -0.49(-1.09%) |
Jun 28, 2017 | 44.67 | 45.35 | 44.47 | 45.16 | 68,156 | +0.79(+1.77%) |
Jun 27, 2017 | 44.86 | 45.45 | 44.28 | 44.37 | 58,078 | -0.59(-1.31%) |
Jun 26, 2017 | 45.21 | 45.31 | 44.86 | 44.96 | 45,328 | -0.10(-0.22%) |
Jun 23, 2017 | 44.82 | 45.26 | 44.62 | 45.06 | 133,084 | +0.25(+0.55%) |
Jun 22, 2017 | 44.18 | 44.96 | 44.18 | 44.82 | 56,120 | +0.59(+1.33%) |
Jun 21, 2017 | 44.57 | 45.11 | 44.18 | 44.23 | 69,537 | -0.29(-0.66%) |
Jun 20, 2017 | 45.45 | 45.45 | 44.28 | 44.52 | 79,683 | -0.98(-2.16%) |
Jun 19, 2017 | 45.60 | 46.34 | 45.40 | 45.50 | 91,699 | -0.29(-0.64%) |
Jun 16, 2017 | 45.40 | 45.94 | 45.40 | 45.80 | 300,144 | -0.29(-0.64%) |
Jun 15, 2017 | 45.50 | 46.24 | 45.50 | 46.09 | 40,135 | +0.00(+0.00%) |
Jun 14, 2017 | 45.99 | 46.29 | 45.75 | 46.09 | 48,045 | +0.00(+0.00%) |
Jun 13, 2017 | 46.29 | 46.39 | 45.75 | 46.09 | 70,014 | -0.20(-0.42%) |
Jun 12, 2017 | 46.04 | 46.48 | 45.35 | 46.29 | 107,805 | +0.10(+0.21%) |
Jun 09, 2017 | 46.29 | 46.46 | 45.85 | 46.19 | 128,120 | +0.10(+0.21%) |
Jun 08, 2017 | 44.91 | 46.58 | 44.57 | 46.09 | 103,582 | +1.03(+2.29%) |
Jun 07, 2017 | 45.40 | 45.72 | 44.82 | 45.06 | 98,391 | -0.29(-0.65%) |
Jun 06, 2017 | 45.35 | 45.70 | 44.86 | 45.35 | 52,065 | -0.25(-0.54%) |
Jun 05, 2017 | 46.53 | 46.93 | 45.55 | 45.60 | 92,955 | -1.13(-2.42%) |
Jun 02, 2017 | 45.90 | 47.56 | 45.90 | 46.73 | 81,500 | +0.98(+2.15%) |