Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.03 | 43.38 | 42.88 | 43.37 | 1,733 | +0.53(+1.24%) |
Aug 30, 2017 | 42.41 | 42.92 | 42.41 | 42.84 | 19,489 | +0.21(+0.50%) |
Aug 29, 2017 | 42.74 | 42.74 | 42.36 | 42.63 | 2,580 | -0.06(-0.15%) |
Aug 28, 2017 | 42.66 | 42.70 | 42.62 | 42.70 | 1,181 | -0.05(-0.11%) |
Aug 25, 2017 | 42.72 | 42.74 | 42.55 | 42.74 | 1,866 | +0.40(+0.94%) |
Aug 24, 2017 | 42.29 | 42.40 | 42.23 | 42.34 | 1,652 | +0.06(+0.14%) |
Aug 23, 2017 | 42.28 | 42.28 | 42.28 | 42.28 | 151 | +0.33(+0.78%) |
Aug 22, 2017 | 41.97 | 42.40 | 41.92 | 41.96 | 14,531 | +0.00(+0.00%) |
Aug 21, 2017 | 42.07 | 42.07 | 41.89 | 41.96 | 2,509 | +0.00(+0.01%) |
Aug 18, 2017 | 42.04 | 42.40 | 41.95 | 41.95 | 1,021 | -0.11(-0.25%) |
Aug 17, 2017 | 42.61 | 42.61 | 42.06 | 42.06 | 2,861 | -0.61(-1.44%) |
Aug 16, 2017 | 42.93 | 42.93 | 42.64 | 42.67 | 3,436 | +0.01(+0.02%) |
Aug 15, 2017 | 42.85 | 42.92 | 42.63 | 42.67 | 7,755 | -0.10(-0.24%) |
Aug 14, 2017 | 42.56 | 42.97 | 42.56 | 42.77 | 2,700 | +0.55(+1.30%) |
Aug 11, 2017 | 42.66 | 42.84 | 41.92 | 42.22 | 22,656 | -0.19(-0.44%) |
Aug 10, 2017 | 43.09 | 43.09 | 42.34 | 42.40 | 7,690 | -0.89(-2.07%) |
Aug 09, 2017 | 43.13 | 43.30 | 43.05 | 43.30 | 2,039 | +0.17(+0.40%) |
Aug 08, 2017 | 43.04 | 43.13 | 43.03 | 43.13 | 1,277 | +0.07(+0.16%) |
Aug 07, 2017 | 43.00 | 43.23 | 42.99 | 43.06 | 1,452 | +0.02(+0.04%) |
Aug 04, 2017 | 42.87 | 43.04 | 42.85 | 43.04 | 757 | +0.12(+0.27%) |
Aug 03, 2017 | 43.09 | 43.10 | 42.65 | 42.92 | 2,246 | +0.08(+0.18%) |
Aug 02, 2017 | 42.83 | 42.89 | 42.55 | 42.85 | 1,080 | -0.19(-0.45%) |
Aug 01, 2017 | 42.81 | 43.04 | 42.58 | 43.04 | 4,277 | +0.50(+1.18%) |
Jul 31, 2017 | 42.35 | 42.54 | 42.35 | 42.54 | 632 | +0.11(+0.27%) |
Jul 28, 2017 | 42.46 | 42.46 | 42.28 | 42.42 | 1,686 | -0.21(-0.50%) |
Jul 27, 2017 | 42.79 | 42.80 | 42.64 | 42.64 | 3,335 | +0.14(+0.32%) |
Jul 26, 2017 | 42.45 | 42.72 | 42.10 | 42.50 | 1,482 | -0.04(-0.09%) |
Jul 25, 2017 | 42.65 | 42.65 | 42.54 | 42.54 | 583 | +0.24(+0.56%) |
Jul 24, 2017 | 42.07 | 42.32 | 42.07 | 42.30 | 3,029 | +0.23(+0.55%) |
Jul 21, 2017 | 41.52 | 42.07 | 41.52 | 42.07 | 485 | -0.54(-1.27%) |
Jul 20, 2017 | 42.44 | 42.61 | 42.44 | 42.61 | 881 | -0.09(-0.22%) |
Jul 19, 2017 | 42.36 | 42.70 | 42.36 | 42.70 | 1,411 | +0.50(+1.19%) |
Jul 18, 2017 | 42.20 | 42.22 | 42.20 | 42.20 | 4,505 | +0.14(+0.32%) |
Jul 17, 2017 | 41.76 | 42.08 | 41.76 | 42.06 | 4,735 | +0.34(+0.81%) |
Jul 14, 2017 | 41.78 | 41.78 | 41.55 | 41.72 | 11,948 | +0.04(+0.09%) |
Jul 13, 2017 | 41.49 | 41.69 | 41.28 | 41.69 | 36,640 | +0.22(+0.53%) |
Jul 12, 2017 | 41.09 | 41.60 | 41.09 | 41.47 | 2,686 | +0.73(+1.80%) |
Jul 11, 2017 | 40.96 | 40.96 | 40.60 | 40.74 | 11,303 | -0.22(-0.55%) |
Jul 10, 2017 | 40.99 | 40.99 | 40.42 | 40.96 | 15,268 | +0.17(+0.41%) |
Jul 07, 2017 | 40.31 | 40.79 | 40.31 | 40.79 | 14,909 | +0.74(+1.84%) |
Jul 06, 2017 | 40.30 | 40.38 | 40.06 | 40.06 | 6,489 | -0.20(-0.51%) |
Jul 05, 2017 | 40.36 | 40.48 | 40.26 | 40.26 | 2,521 | -0.41(-1.00%) |
Jul 03, 2017 | 40.29 | 40.97 | 40.29 | 40.67 | 2,071 | +0.08(+0.21%) |
Jun 30, 2017 | 40.58 | 40.58 | 40.58 | 40.58 | 326 | +0.32(+0.80%) |
Jun 29, 2017 | 40.52 | 40.52 | 40.14 | 40.26 | 1,910 | -0.75(-1.82%) |
Jun 28, 2017 | 40.62 | 41.01 | 40.62 | 41.01 | 2,481 | +0.26(+0.64%) |
Jun 27, 2017 | 41.04 | 41.04 | 40.55 | 40.75 | 3,405 | -0.15(-0.37%) |
Jun 26, 2017 | 40.83 | 40.92 | 40.83 | 40.90 | 522 | -0.15(-0.36%) |
Jun 23, 2017 | 41.04 | 41.04 | 41.04 | 41.04 | 161 | +0.83(+2.06%) |
Jun 21, 2017 | 40.22 | 40.22 | 40.22 | 73 | -0.35(-0.86%) | |
Jun 20, 2017 | 40.94 | 40.94 | 40.49 | 40.57 | 1,042 | -0.09(-0.22%) |
Jun 19, 2017 | 41.39 | 41.40 | 40.63 | 40.66 | 3,413 | +0.20(+0.49%) |
Jun 16, 2017 | 40.55 | 40.55 | 40.39 | 40.46 | 1,428 | +0.26(+0.65%) |
Jun 15, 2017 | 40.31 | 40.32 | 40.16 | 40.19 | 9,751 | -0.44(-1.09%) |
Jun 14, 2017 | 41.25 | 41.27 | 40.47 | 40.64 | 29,880 | -0.45(-1.08%) |
Jun 13, 2017 | 41.17 | 41.18 | 40.96 | 41.08 | 1,567 | +0.52(+1.29%) |
Jun 12, 2017 | 40.62 | 40.62 | 40.56 | 40.56 | 1,836 | -0.41(-1.00%) |
Jun 08, 2017 | 40.97 | 40.97 | 40.97 | 152 | +0.27(+0.66%) | |
Jun 07, 2017 | 40.70 | 40.80 | 40.70 | 40.70 | 773 | +0.17(+0.41%) |
Jun 06, 2017 | 40.64 | 40.64 | 40.27 | 40.54 | 3,150 | -0.51(-1.24%) |
Jun 05, 2017 | 41.08 | 41.08 | 41.00 | 41.04 | 1,081 | +0.00(+0.00%) |
Jun 02, 2017 | 40.87 | 41.05 | 40.79 | 41.04 | 5,969 | +0.78(+1.94%) |