Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.63 | 40.32 | 39.48 | 40.17 | 287,891 | +0.69(+1.75%) |
Aug 30, 2017 | 39.14 | 39.63 | 38.99 | 39.48 | 239,837 | +0.44(+1.14%) |
Aug 29, 2017 | 39.83 | 39.98 | 38.84 | 39.04 | 717,462 | -1.09(-2.71%) |
Aug 28, 2017 | 41.31 | 41.31 | 39.58 | 40.12 | 386,184 | -1.09(-2.63%) |
Aug 25, 2017 | 41.11 | 41.46 | 40.57 | 41.21 | 204,639 | +0.64(+1.58%) |
Aug 24, 2017 | 40.72 | 40.96 | 40.32 | 40.57 | 253,041 | +0.00(+0.00%) |
Aug 23, 2017 | 41.26 | 41.46 | 40.57 | 40.57 | 246,692 | -0.94(-2.26%) |
Aug 22, 2017 | 41.75 | 41.85 | 41.11 | 41.51 | 323,379 | -0.25(-0.59%) |
Aug 21, 2017 | 41.46 | 41.95 | 41.31 | 41.75 | 229,893 | +0.20(+0.48%) |
Aug 18, 2017 | 41.60 | 42.34 | 41.46 | 41.55 | 321,468 | -0.44(-1.06%) |
Aug 17, 2017 | 42.89 | 42.94 | 41.90 | 42.00 | 285,460 | -0.99(-2.30%) |
Aug 16, 2017 | 42.69 | 43.08 | 42.39 | 42.99 | 144,391 | +0.35(+0.81%) |
Aug 15, 2017 | 42.59 | 42.69 | 42.15 | 42.64 | 91,281 | +0.05(+0.12%) |
Aug 14, 2017 | 42.34 | 42.79 | 42.00 | 42.59 | 207,520 | +0.54(+1.29%) |
Aug 11, 2017 | 41.31 | 42.44 | 41.07 | 42.05 | 231,646 | +0.15(+0.35%) |
Aug 10, 2017 | 42.59 | 42.84 | 41.90 | 41.90 | 252,861 | -1.04(-2.41%) |
Aug 09, 2017 | 43.13 | 43.53 | 42.84 | 42.94 | 315,964 | -0.59(-1.36%) |
Aug 08, 2017 | 43.28 | 43.82 | 42.94 | 43.53 | 292,160 | +0.20(+0.46%) |
Aug 07, 2017 | 43.28 | 43.38 | 42.84 | 43.33 | 120,449 | +0.05(+0.11%) |
Aug 04, 2017 | 42.94 | 43.87 | 42.89 | 43.28 | 187,093 | +0.35(+0.80%) |
Aug 03, 2017 | 43.33 | 43.73 | 42.69 | 42.94 | 254,169 | -0.49(-1.14%) |
Aug 02, 2017 | 43.18 | 43.82 | 42.64 | 43.43 | 339,112 | +0.44(+1.03%) |
Aug 01, 2017 | 41.85 | 43.43 | 41.75 | 42.99 | 637,620 | +2.76(+6.87%) |
Jul 31, 2017 | 40.77 | 41.21 | 40.17 | 40.22 | 414,753 | -0.44(-1.09%) |
Jul 28, 2017 | 40.77 | 41.21 | 40.12 | 40.67 | 212,918 | -0.35(-0.84%) |
Jul 27, 2017 | 41.41 | 41.41 | 40.91 | 41.01 | 107,342 | -0.30(-0.72%) |
Jul 26, 2017 | 41.55 | 41.65 | 40.96 | 41.31 | 120,517 | -0.15(-0.36%) |
Jul 25, 2017 | 41.21 | 41.90 | 40.96 | 41.46 | 191,100 | +0.35(+0.84%) |
Jul 24, 2017 | 41.46 | 41.60 | 41.06 | 41.11 | 205,701 | -0.44(-1.07%) |
Jul 21, 2017 | 41.26 | 41.80 | 40.96 | 41.55 | 477,617 | +0.49(+1.20%) |
Jul 20, 2017 | 41.90 | 42.00 | 41.06 | 41.06 | 345,253 | -0.84(-2.00%) |
Jul 19, 2017 | 41.55 | 42.05 | 41.31 | 41.90 | 130,371 | +0.54(+1.31%) |
Jul 18, 2017 | 41.70 | 41.90 | 40.86 | 41.36 | 147,685 | -0.49(-1.18%) |
Jul 17, 2017 | 41.90 | 42.20 | 41.55 | 41.85 | 116,139 | -0.05(-0.12%) |
Jul 14, 2017 | 41.65 | 42.05 | 41.65 | 41.90 | 110,180 | +0.20(+0.47%) |
Jul 13, 2017 | 41.75 | 42.15 | 41.41 | 41.70 | 176,541 | +0.05(+0.12%) |
Jul 12, 2017 | 42.05 | 42.54 | 41.53 | 41.65 | 111,117 | -0.15(-0.35%) |
Jul 11, 2017 | 42.15 | 42.39 | 41.31 | 41.80 | 227,383 | -0.69(-1.63%) |
Jul 10, 2017 | 42.10 | 42.74 | 41.85 | 42.49 | 215,705 | +0.35(+0.82%) |
Jul 07, 2017 | 41.11 | 42.25 | 41.11 | 42.15 | 139,827 | +1.14(+2.77%) |
Jul 06, 2017 | 41.26 | 41.26 | 40.42 | 41.01 | 182,806 | -0.49(-1.19%) |
Jul 05, 2017 | 41.46 | 41.60 | 40.91 | 41.51 | 127,032 | +0.00(+0.00%) |
Jul 03, 2017 | 41.95 | 41.95 | 41.46 | 41.51 | 85,746 | -0.15(-0.36%) |
Jun 30, 2017 | 41.31 | 42.10 | 41.31 | 41.65 | 255,245 | +0.49(+1.20%) |
Jun 29, 2017 | 41.85 | 41.85 | 40.67 | 41.16 | 230,239 | -0.69(-1.65%) |
Jun 28, 2017 | 40.72 | 41.85 | 40.52 | 41.85 | 261,501 | +1.38(+3.41%) |
Jun 27, 2017 | 40.32 | 40.62 | 40.17 | 40.47 | 279,532 | +0.10(+0.24%) |
Jun 26, 2017 | 40.32 | 40.57 | 40.22 | 40.37 | 216,397 | +0.25(+0.62%) |
Jun 23, 2017 | 39.93 | 40.57 | 39.63 | 40.12 | 285,170 | +0.25(+0.62%) |
Jun 22, 2017 | 40.32 | 40.32 | 39.83 | 39.88 | 149,471 | -0.39(-0.98%) |
Jun 21, 2017 | 40.27 | 40.62 | 39.98 | 40.27 | 254,294 | +0.05(+0.12%) |
Jun 20, 2017 | 40.47 | 40.96 | 40.02 | 40.22 | 516,151 | +0.05(+0.12%) |
Jun 19, 2017 | 39.88 | 40.57 | 39.83 | 40.17 | 226,058 | +0.44(+1.12%) |
Jun 16, 2017 | 39.43 | 39.98 | 39.38 | 39.73 | 369,473 | -0.25(-0.62%) |
Jun 15, 2017 | 40.32 | 40.81 | 39.98 | 39.98 | 202,405 | -0.74(-1.82%) |
Jun 14, 2017 | 40.47 | 41.21 | 40.17 | 40.72 | 407,980 | +0.30(+0.73%) |
Jun 13, 2017 | 39.93 | 40.52 | 39.73 | 40.42 | 213,250 | +0.59(+1.49%) |
Jun 12, 2017 | 39.53 | 40.37 | 39.48 | 39.83 | 288,410 | +0.20(+0.50%) |
Jun 09, 2017 | 39.73 | 39.98 | 39.24 | 39.63 | 398,209 | +0.05(+0.12%) |
Jun 08, 2017 | 39.88 | 40.32 | 39.38 | 39.58 | 332,111 | -0.25(-0.62%) |
Jun 07, 2017 | 39.78 | 40.07 | 39.48 | 39.83 | 252,444 | +0.20(+0.50%) |
Jun 06, 2017 | 39.73 | 40.12 | 39.38 | 39.63 | 234,585 | -0.35(-0.86%) |
Jun 05, 2017 | 40.57 | 40.57 | 39.78 | 39.98 | 182,057 | -0.59(-1.46%) |
Jun 02, 2017 | 40.02 | 40.77 | 40.02 | 40.57 | 258,845 | +0.54(+1.36%) |