Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.36 | 42.72 | 42.17 | 42.67 | 310,801 | +0.46(+1.09%) |
Aug 30, 2017 | 42.05 | 42.31 | 41.92 | 42.21 | 352,158 | +0.20(+0.47%) |
Aug 29, 2017 | 41.83 | 42.12 | 41.77 | 42.02 | 298,600 | -0.06(-0.15%) |
Aug 28, 2017 | 42.56 | 42.65 | 41.97 | 42.08 | 289,878 | -0.31(-0.72%) |
Aug 25, 2017 | 42.20 | 42.58 | 42.09 | 42.39 | 259,268 | +0.35(+0.84%) |
Aug 24, 2017 | 42.55 | 42.62 | 41.99 | 42.03 | 311,777 | -0.30(-0.70%) |
Aug 23, 2017 | 42.36 | 42.60 | 42.32 | 42.33 | 191,531 | -0.25(-0.59%) |
Aug 22, 2017 | 42.25 | 42.63 | 42.17 | 42.58 | 209,912 | +0.47(+1.12%) |
Aug 21, 2017 | 41.83 | 42.20 | 41.77 | 42.11 | 246,652 | +0.25(+0.60%) |
Aug 18, 2017 | 41.66 | 42.19 | 41.54 | 41.86 | 369,650 | +0.05(+0.13%) |
Aug 17, 2017 | 42.40 | 42.60 | 41.79 | 41.81 | 255,855 | -0.70(-1.66%) |
Aug 16, 2017 | 42.32 | 42.87 | 42.32 | 42.51 | 217,097 | +0.26(+0.62%) |
Aug 15, 2017 | 42.65 | 42.78 | 42.25 | 42.25 | 260,433 | -0.42(-0.99%) |
Aug 14, 2017 | 42.27 | 42.76 | 42.27 | 42.67 | 442,867 | +0.69(+1.63%) |
Aug 11, 2017 | 41.08 | 42.18 | 40.68 | 41.99 | 363,988 | +0.34(+0.82%) |
Aug 10, 2017 | 42.09 | 42.28 | 41.62 | 41.64 | 455,562 | -0.67(-1.59%) |
Aug 09, 2017 | 42.69 | 42.81 | 42.18 | 42.32 | 353,607 | -0.48(-1.11%) |
Aug 08, 2017 | 42.79 | 43.18 | 42.67 | 42.80 | 213,699 | -0.03(-0.06%) |
Aug 07, 2017 | 42.73 | 42.90 | 42.58 | 42.82 | 243,200 | +0.09(+0.21%) |
Aug 04, 2017 | 42.41 | 42.77 | 42.37 | 42.73 | 274,911 | +0.46(+1.09%) |
Aug 03, 2017 | 42.35 | 42.58 | 42.14 | 42.27 | 377,014 | -0.05(-0.13%) |
Aug 02, 2017 | 42.36 | 42.53 | 42.18 | 42.33 | 360,978 | -0.04(-0.08%) |
Aug 01, 2017 | 42.72 | 42.86 | 42.25 | 42.36 | 417,489 | -0.36(-0.84%) |
Jul 31, 2017 | 42.83 | 43.08 | 42.66 | 42.72 | 446,465 | -0.09(-0.21%) |
Jul 28, 2017 | 42.27 | 42.87 | 42.19 | 42.81 | 300,731 | +0.38(+0.89%) |
Jul 27, 2017 | 42.39 | 42.62 | 42.21 | 42.44 | 280,753 | +0.16(+0.38%) |
Jul 26, 2017 | 42.89 | 42.89 | 42.24 | 42.27 | 297,242 | -0.59(-1.39%) |
Jul 25, 2017 | 42.72 | 43.12 | 42.59 | 42.87 | 965,083 | +0.42(+1.00%) |
Jul 24, 2017 | 42.23 | 42.51 | 42.00 | 42.45 | 247,614 | +0.14(+0.34%) |
Jul 21, 2017 | 42.27 | 42.34 | 41.82 | 42.30 | 200,557 | -0.13(-0.32%) |
Jul 20, 2017 | 42.29 | 42.67 | 42.01 | 42.44 | 529,450 | +0.16(+0.38%) |
Jul 19, 2017 | 41.98 | 42.29 | 41.82 | 42.27 | 376,504 | +0.31(+0.73%) |
Jul 18, 2017 | 41.90 | 42.20 | 41.76 | 41.97 | 282,280 | +0.02(+0.04%) |
Jul 17, 2017 | 42.02 | 42.12 | 41.82 | 41.95 | 277,789 | -0.12(-0.28%) |
Jul 14, 2017 | 41.97 | 42.40 | 41.66 | 42.07 | 514,370 | +0.09(+0.21%) |
Jul 13, 2017 | 41.69 | 42.06 | 41.28 | 41.98 | 537,117 | +0.35(+0.84%) |
Jul 12, 2017 | 41.58 | 42.03 | 41.58 | 41.63 | 648,224 | +0.40(+0.98%) |
Jul 11, 2017 | 41.11 | 41.35 | 40.84 | 41.22 | 453,052 | +0.13(+0.33%) |
Jul 10, 2017 | 40.92 | 41.32 | 40.83 | 41.09 | 408,813 | +0.06(+0.15%) |
Jul 07, 2017 | 40.78 | 41.09 | 40.64 | 41.02 | 422,574 | +0.25(+0.62%) |
Jul 06, 2017 | 41.17 | 41.40 | 40.62 | 40.77 | 1,024,260 | -0.50(-1.22%) |
Jul 05, 2017 | 41.00 | 41.37 | 40.88 | 41.28 | 515,043 | +0.29(+0.70%) |
Jul 03, 2017 | 41.20 | 41.37 | 40.99 | 40.99 | 279,777 | +0.02(+0.04%) |
Jun 30, 2017 | 40.61 | 41.14 | 40.53 | 40.97 | 503,315 | +0.50(+1.24%) |
Jun 29, 2017 | 41.00 | 41.03 | 40.18 | 40.47 | 389,300 | -0.46(-1.12%) |
Jun 28, 2017 | 40.68 | 41.27 | 40.63 | 40.93 | 391,893 | +0.53(+1.31%) |
Jun 27, 2017 | 40.74 | 40.77 | 40.39 | 40.39 | 429,854 | -0.24(-0.60%) |
Jun 26, 2017 | 41.02 | 41.07 | 40.58 | 40.64 | 584,579 | -0.35(-0.86%) |
Jun 23, 2017 | 40.78 | 41.05 | 40.66 | 40.99 | 1,105,492 | +0.22(+0.53%) |
Jun 22, 2017 | 40.57 | 40.96 | 40.47 | 40.77 | 479,304 | +0.20(+0.49%) |
Jun 21, 2017 | 41.46 | 41.52 | 40.53 | 40.57 | 544,965 | -0.79(-1.91%) |
Jun 20, 2017 | 42.06 | 42.06 | 41.36 | 41.37 | 661,608 | -0.92(-2.17%) |
Jun 19, 2017 | 42.60 | 42.60 | 41.96 | 42.28 | 556,970 | -0.19(-0.44%) |
Jun 16, 2017 | 41.85 | 42.49 | 41.85 | 42.47 | 1,032,363 | +0.49(+1.18%) |
Jun 15, 2017 | 41.64 | 42.00 | 41.47 | 41.98 | 473,488 | -0.03(-0.06%) |
Jun 14, 2017 | 42.18 | 42.29 | 41.78 | 42.00 | 394,201 | -0.19(-0.45%) |
Jun 13, 2017 | 41.98 | 42.26 | 41.73 | 42.19 | 622,296 | +0.34(+0.82%) |
Jun 12, 2017 | 41.73 | 41.96 | 41.60 | 41.85 | 479,873 | +0.19(+0.45%) |
Jun 09, 2017 | 41.57 | 41.93 | 41.40 | 41.66 | 744,648 | +0.14(+0.35%) |
Jun 08, 2017 | 40.48 | 41.79 | 40.37 | 41.52 | 1,180,800 | +1.10(+2.73%) |
Jun 07, 2017 | 40.47 | 40.70 | 40.18 | 40.42 | 752,477 | -0.08(-0.20%) |
Jun 06, 2017 | 40.58 | 40.83 | 40.25 | 40.50 | 861,630 | -0.26(-0.64%) |
Jun 05, 2017 | 41.81 | 41.81 | 40.74 | 40.76 | 1,011,910 | -1.10(-2.63%) |
Jun 02, 2017 | 41.41 | 42.06 | 41.38 | 41.86 | 1,343,644 | +0.53(+1.28%) |