Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.53 | 42.82 | 41.19 | 42.57 | 147,400 | +1.39(+3.37%) |
Aug 30, 2017 | 40.59 | 41.58 | 40.44 | 41.19 | 89,723 | +0.55(+1.34%) |
Aug 29, 2017 | 39.80 | 40.79 | 39.50 | 40.64 | 95,336 | +0.60(+1.49%) |
Aug 28, 2017 | 40.49 | 40.99 | 39.70 | 40.04 | 55,450 | -0.25(-0.62%) |
Aug 25, 2017 | 39.65 | 40.59 | 39.40 | 40.29 | 99,252 | +0.79(+2.01%) |
Aug 24, 2017 | 38.46 | 39.60 | 38.41 | 39.50 | 93,672 | +1.04(+2.71%) |
Aug 23, 2017 | 38.26 | 38.56 | 38.26 | 38.46 | 50,937 | -0.25(-0.64%) |
Aug 22, 2017 | 37.61 | 38.80 | 37.61 | 38.70 | 58,590 | +1.29(+3.45%) |
Aug 21, 2017 | 37.76 | 37.76 | 37.02 | 37.41 | 124,217 | -0.50(-1.31%) |
Aug 18, 2017 | 37.76 | 38.46 | 37.66 | 37.91 | 63,297 | -0.15(-0.39%) |
Aug 17, 2017 | 38.36 | 38.95 | 37.96 | 38.06 | 51,539 | -0.50(-1.29%) |
Aug 16, 2017 | 38.56 | 39.00 | 38.41 | 38.56 | 39,788 | +0.20(+0.52%) |
Aug 15, 2017 | 38.46 | 38.75 | 38.26 | 38.36 | 43,289 | -0.10(-0.26%) |
Aug 14, 2017 | 38.75 | 39.25 | 38.21 | 38.46 | 191,472 | -0.25(-0.64%) |
Aug 11, 2017 | 39.25 | 39.35 | 38.46 | 38.70 | 52,270 | -0.40(-1.02%) |
Aug 10, 2017 | 40.09 | 40.09 | 39.00 | 39.10 | 48,309 | -1.29(-3.19%) |
Aug 09, 2017 | 39.70 | 40.44 | 39.60 | 40.39 | 58,021 | +0.50(+1.24%) |
Aug 08, 2017 | 39.90 | 40.64 | 39.70 | 39.90 | 58,399 | -0.10(-0.25%) |
Aug 07, 2017 | 40.54 | 40.74 | 39.85 | 39.99 | 31,132 | -0.50(-1.23%) |
Aug 04, 2017 | 41.04 | 39.99 | 40.49 | 45,636 | +0.50(+1.24%) | |
Aug 03, 2017 | 41.48 | 41.68 | 39.85 | 39.99 | 87,936 | -1.54(-3.70%) |
Aug 02, 2017 | 43.02 | 43.02 | 39.80 | 41.53 | 231,704 | -2.58(-5.85%) |
Aug 01, 2017 | 44.46 | 44.46 | 43.37 | 44.11 | 70,127 | -0.15(-0.34%) |
Jul 31, 2017 | 44.36 | 44.51 | 43.59 | 44.26 | 69,218 | -0.10(-0.22%) |
Jul 28, 2017 | 43.77 | 44.36 | 43.62 | 44.36 | 54,699 | +0.45(+1.02%) |
Jul 27, 2017 | 43.62 | 44.21 | 43.47 | 43.91 | 101,867 | +0.40(+0.91%) |
Jul 26, 2017 | 43.47 | 43.82 | 43.17 | 43.52 | 81,362 | +0.05(+0.11%) |
Jul 25, 2017 | 42.92 | 43.57 | 42.82 | 43.47 | 138,655 | +0.55(+1.27%) |
Jul 24, 2017 | 42.67 | 42.97 | 42.43 | 42.92 | 65,488 | +0.00(+0.00%) |
Jul 21, 2017 | 42.92 | 42.95 | 42.31 | 42.92 | 109,774 | +0.15(+0.35%) |
Jul 20, 2017 | 42.92 | 42.28 | 42.77 | 52,973 | -0.15(-0.35%) | |
Jul 19, 2017 | 42.92 | 42.97 | 42.38 | 42.92 | 69,982 | +0.00(+0.00%) |
Jul 18, 2017 | 42.13 | 42.97 | 41.82 | 42.92 | 83,613 | +0.50(+1.17%) |
Jul 17, 2017 | 42.23 | 42.55 | 41.83 | 42.43 | 65,652 | +0.25(+0.59%) |
Jul 14, 2017 | 41.68 | 42.38 | 41.68 | 42.18 | 74,410 | +0.30(+0.71%) |
Jul 13, 2017 | 42.03 | 42.23 | 41.38 | 41.88 | 79,395 | -0.10(-0.24%) |
Jul 12, 2017 | 41.98 | 42.62 | 41.73 | 41.98 | 43,211 | +0.30(+0.71%) |
Jul 11, 2017 | 41.93 | 42.08 | 41.23 | 41.68 | 63,202 | -0.25(-0.59%) |
Jul 10, 2017 | 42.43 | 42.72 | 41.88 | 41.93 | 72,280 | -0.74(-1.74%) |
Jul 07, 2017 | 42.77 | 42.77 | 42.28 | 42.67 | 51,106 | +0.05(+0.12%) |
Jul 06, 2017 | 42.18 | 42.82 | 42.13 | 42.62 | 79,537 | +0.00(+0.00%) |
Jul 05, 2017 | 42.87 | 43.32 | 42.13 | 42.62 | 41,524 | -0.33(-0.76%) |
Jul 03, 2017 | 42.55 | 43.35 | 42.55 | 42.95 | 35,320 | +0.60(+1.41%) |
Jun 30, 2017 | 42.26 | 42.65 | 41.96 | 42.36 | 90,932 | +0.25(+0.59%) |
Jun 29, 2017 | 43.20 | 43.60 | 41.66 | 42.11 | 53,458 | -1.09(-2.53%) |
Jun 28, 2017 | 43.00 | 43.50 | 42.90 | 43.20 | 61,136 | +0.55(+1.28%) |
Jun 27, 2017 | 42.70 | 43.25 | 42.16 | 42.65 | 55,596 | -0.10(-0.23%) |
Jun 26, 2017 | 42.60 | 42.90 | 42.06 | 42.75 | 37,231 | +0.25(+0.58%) |
Jun 23, 2017 | 41.61 | 42.70 | 41.17 | 42.51 | 140,146 | +0.94(+2.27%) |
Jun 22, 2017 | 41.32 | 41.96 | 41.17 | 41.56 | 42,380 | +0.25(+0.60%) |
Jun 21, 2017 | 41.96 | 42.11 | 41.17 | 41.32 | 41,718 | -0.60(-1.42%) |
Jun 20, 2017 | 42.85 | 42.85 | 41.91 | 41.91 | 40,764 | -0.94(-2.20%) |
Jun 19, 2017 | 43.05 | 43.20 | 42.41 | 42.85 | 64,972 | +0.00(+0.00%) |
Jun 16, 2017 | 42.46 | 42.95 | 42.01 | 42.85 | 122,609 | +0.00(+0.00%) |
Jun 15, 2017 | 41.86 | 42.90 | 41.86 | 42.85 | 33,670 | +0.35(+0.82%) |
Jun 14, 2017 | 42.80 | 42.80 | 41.95 | 42.51 | 40,195 | -0.30(-0.70%) |
Jun 13, 2017 | 42.95 | 43.40 | 42.60 | 42.80 | 34,851 | -0.05(-0.12%) |
Jun 12, 2017 | 43.50 | 43.70 | 42.60 | 42.85 | 57,064 | -0.50(-1.14%) |
Jun 09, 2017 | 41.91 | 43.40 | 41.76 | 43.35 | 82,813 | +1.44(+3.43%) |
Jun 08, 2017 | 41.91 | 42.16 | 41.61 | 41.91 | 138,276 | -0.10(-0.24%) |
Jun 07, 2017 | 41.91 | 42.31 | 41.61 | 42.01 | 44,412 | +0.20(+0.47%) |
Jun 06, 2017 | 41.76 | 42.36 | 41.41 | 41.81 | 48,928 | -0.35(-0.82%) |
Jun 05, 2017 | 43.00 | 43.05 | 41.91 | 42.16 | 54,703 | -0.89(-2.07%) |
Jun 02, 2017 | 42.55 | 43.99 | 42.55 | 43.05 | 67,679 | +0.64(+1.52%) |