Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.39 | 42.44 | 41.92 | 42.02 | 243,463 | -0.28(-0.66%) |
Aug 30, 2017 | 42.05 | 42.45 | 41.92 | 42.29 | 129,466 | +0.13(+0.32%) |
Aug 29, 2017 | 41.68 | 42.20 | 41.65 | 42.16 | 187,438 | +0.32(+0.77%) |
Aug 28, 2017 | 42.01 | 42.01 | 41.16 | 41.84 | 278,878 | -0.07(-0.17%) |
Aug 25, 2017 | 41.98 | 42.16 | 41.67 | 41.91 | 156,313 | +0.05(+0.13%) |
Aug 24, 2017 | 42.03 | 42.11 | 41.27 | 41.86 | 360,057 | -0.25(-0.59%) |
Aug 23, 2017 | 41.96 | 42.38 | 41.79 | 42.11 | 339,424 | +0.05(+0.13%) |
Aug 22, 2017 | 42.51 | 42.65 | 41.97 | 42.05 | 197,218 | -0.51(-1.20%) |
Aug 21, 2017 | 41.66 | 42.71 | 41.61 | 42.56 | 327,574 | +0.93(+2.23%) |
Aug 18, 2017 | 41.45 | 42.15 | 41.21 | 41.63 | 488,577 | -0.06(-0.15%) |
Aug 17, 2017 | 44.06 | 44.06 | 41.69 | 41.70 | 515,317 | -2.49(-5.63%) |
Aug 16, 2017 | 43.89 | 44.39 | 43.83 | 44.18 | 283,343 | +0.29(+0.65%) |
Aug 15, 2017 | 43.90 | 44.04 | 43.41 | 43.89 | 196,936 | -0.12(-0.26%) |
Aug 14, 2017 | 43.65 | 44.41 | 43.16 | 44.01 | 227,640 | +0.53(+1.21%) |
Aug 11, 2017 | 42.65 | 43.73 | 42.63 | 43.48 | 232,084 | +0.53(+1.25%) |
Aug 10, 2017 | 42.79 | 43.32 | 42.35 | 42.95 | 436,521 | +0.11(+0.25%) |
Aug 09, 2017 | 43.04 | 43.23 | 42.44 | 42.84 | 214,255 | -0.23(-0.54%) |
Aug 08, 2017 | 43.55 | 43.55 | 42.97 | 43.07 | 331,504 | -0.59(-1.35%) |
Aug 07, 2017 | 44.31 | 44.50 | 43.63 | 43.66 | 239,339 | -0.88(-1.98%) |
Aug 04, 2017 | 44.37 | 44.78 | 43.80 | 44.54 | 438,808 | +0.12(+0.28%) |
Aug 03, 2017 | 44.26 | 44.72 | 43.16 | 44.42 | 656,996 | +0.07(+0.16%) |
Aug 02, 2017 | 43.01 | 45.43 | 42.94 | 44.35 | 442,515 | +1.56(+3.65%) |
Aug 01, 2017 | 45.83 | 45.93 | 41.28 | 42.79 | 611,672 | -3.09(-6.74%) |
Jul 31, 2017 | 45.88 | 46.13 | 45.34 | 45.88 | 324,805 | +0.12(+0.27%) |
Jul 28, 2017 | 45.55 | 45.85 | 45.25 | 45.76 | 177,839 | +0.21(+0.47%) |
Jul 27, 2017 | 46.46 | 46.92 | 45.50 | 45.54 | 235,569 | -0.73(-1.58%) |
Jul 26, 2017 | 46.76 | 46.76 | 45.78 | 46.27 | 184,615 | -0.37(-0.78%) |
Jul 25, 2017 | 45.65 | 46.81 | 45.65 | 46.64 | 433,262 | +1.14(+2.51%) |
Jul 24, 2017 | 45.72 | 45.76 | 45.07 | 45.50 | 206,453 | -0.22(-0.49%) |
Jul 21, 2017 | 46.20 | 46.24 | 45.58 | 45.72 | 192,619 | -0.03(-0.06%) |
Jul 20, 2017 | 46.26 | 45.46 | 45.75 | 189,667 | -0.19(-0.41%) | |
Jul 19, 2017 | 45.28 | 45.98 | 45.16 | 45.93 | 367,250 | +0.79(+1.76%) |
Jul 18, 2017 | 45.40 | 45.69 | 45.11 | 45.14 | 236,484 | -0.50(-1.09%) |
Jul 17, 2017 | 46.08 | 46.24 | 45.58 | 45.64 | 206,264 | -0.37(-0.81%) |
Jul 14, 2017 | 45.59 | 46.10 | 45.45 | 46.02 | 240,523 | +0.57(+1.26%) |
Jul 13, 2017 | 46.22 | 46.35 | 45.28 | 45.44 | 262,076 | -0.63(-1.37%) |
Jul 12, 2017 | 45.74 | 46.44 | 45.65 | 46.08 | 229,791 | +0.72(+1.59%) |
Jul 11, 2017 | 45.53 | 45.56 | 44.70 | 45.36 | 262,814 | -0.10(-0.22%) |
Jul 10, 2017 | 45.34 | 45.65 | 45.06 | 45.45 | 334,867 | +0.09(+0.20%) |
Jul 07, 2017 | 44.91 | 45.52 | 44.80 | 45.36 | 182,415 | +0.62(+1.37%) |
Jul 06, 2017 | 44.70 | 44.93 | 44.39 | 44.75 | 337,963 | -0.07(-0.16%) |
Jul 05, 2017 | 45.53 | 45.61 | 44.66 | 44.82 | 429,900 | -0.78(-1.72%) |
Jul 03, 2017 | 45.42 | 45.86 | 44.94 | 45.60 | 111,937 | +0.22(+0.49%) |
Jun 30, 2017 | 44.64 | 45.57 | 44.53 | 45.38 | 229,840 | +0.63(+1.41%) |
Jun 29, 2017 | 45.09 | 45.09 | 44.36 | 44.75 | 202,602 | -0.37(-0.81%) |
Jun 28, 2017 | 44.87 | 45.40 | 44.62 | 45.11 | 177,737 | +0.56(+1.26%) |
Jun 27, 2017 | 44.76 | 45.36 | 44.50 | 44.55 | 231,789 | -0.17(-0.38%) |
Jun 26, 2017 | 45.46 | 46.18 | 44.69 | 44.72 | 313,932 | -0.67(-1.47%) |
Jun 23, 2017 | 44.08 | 45.45 | 44.01 | 45.39 | 493,100 | +1.42(+3.22%) |
Jun 22, 2017 | 44.49 | 44.63 | 43.81 | 43.97 | 231,154 | -0.43(-0.96%) |
Jun 21, 2017 | 44.39 | 44.48 | 44.09 | 44.40 | 163,347 | +0.07(+0.16%) |
Jun 20, 2017 | 44.55 | 44.55 | 44.15 | 44.33 | 278,437 | -0.29(-0.66%) |
Jun 19, 2017 | 44.08 | 44.68 | 43.82 | 44.62 | 192,334 | +0.82(+1.87%) |
Jun 16, 2017 | 44.90 | 45.10 | 43.56 | 43.80 | 429,663 | -1.76(-3.85%) |
Jun 15, 2017 | 46.11 | 46.58 | 45.38 | 45.56 | 334,984 | -0.85(-1.82%) |
Jun 14, 2017 | 46.67 | 46.67 | 46.08 | 46.41 | 219,835 | -0.25(-0.53%) |
Jun 13, 2017 | 46.21 | 46.75 | 45.90 | 46.66 | 227,880 | +0.51(+1.10%) |
Jun 12, 2017 | 45.66 | 46.81 | 45.64 | 46.15 | 349,409 | +0.45(+0.98%) |
Jun 09, 2017 | 45.30 | 46.02 | 45.11 | 45.70 | 295,780 | +0.32(+0.71%) |
Jun 08, 2017 | 44.74 | 45.60 | 44.65 | 45.38 | 162,595 | +0.59(+1.31%) |
Jun 07, 2017 | 45.11 | 45.11 | 44.31 | 44.79 | 277,714 | -0.23(-0.51%) |
Jun 06, 2017 | 45.09 | 45.18 | 44.71 | 45.03 | 252,124 | -0.37(-0.81%) |
Jun 05, 2017 | 45.36 | 45.48 | 45.03 | 45.39 | 170,978 | -0.11(-0.24%) |
Jun 02, 2017 | 45.07 | 45.77 | 45.00 | 45.50 | 273,925 | +0.23(+0.51%) |