Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.93 | 47.57 | 43.25 | 47.42 | 627,036 | +2.17(+4.78%) |
Aug 30, 2017 | 44.36 | 45.62 | 44.22 | 45.26 | 383,648 | +0.86(+1.94%) |
Aug 29, 2017 | 44.38 | 44.57 | 44.09 | 44.39 | 162,929 | -0.27(-0.61%) |
Aug 28, 2017 | 45.36 | 45.36 | 44.58 | 44.67 | 163,742 | -0.49(-1.08%) |
Aug 25, 2017 | 44.78 | 45.33 | 44.65 | 45.15 | 145,778 | +0.50(+1.12%) |
Aug 24, 2017 | 44.63 | 44.71 | 43.65 | 44.65 | 93,240 | +0.15(+0.33%) |
Aug 23, 2017 | 44.06 | 44.81 | 44.06 | 44.50 | 142,665 | +0.22(+0.50%) |
Aug 22, 2017 | 43.80 | 44.49 | 43.78 | 44.28 | 184,023 | +0.60(+1.38%) |
Aug 21, 2017 | 43.94 | 44.18 | 43.61 | 43.68 | 136,462 | -0.29(-0.66%) |
Aug 18, 2017 | 43.59 | 44.25 | 43.58 | 43.97 | 135,513 | -0.02(-0.04%) |
Aug 17, 2017 | 44.22 | 44.52 | 43.72 | 43.98 | 132,282 | -0.38(-0.87%) |
Aug 16, 2017 | 43.88 | 44.78 | 43.88 | 44.37 | 161,783 | +0.61(+1.40%) |
Aug 15, 2017 | 44.33 | 44.33 | 43.51 | 43.76 | 95,111 | -0.53(-1.19%) |
Aug 14, 2017 | 43.91 | 44.64 | 43.91 | 44.28 | 248,044 | +0.82(+1.88%) |
Aug 11, 2017 | 43.50 | 43.73 | 42.85 | 43.47 | 100,381 | -0.09(-0.20%) |
Aug 10, 2017 | 43.76 | 44.04 | 43.54 | 43.55 | 149,373 | -0.42(-0.96%) |
Aug 09, 2017 | 44.64 | 44.64 | 43.76 | 43.98 | 108,609 | -0.92(-2.04%) |
Aug 08, 2017 | 44.97 | 45.38 | 44.52 | 44.89 | 164,572 | -0.20(-0.43%) |
Aug 07, 2017 | 44.87 | 45.55 | 44.86 | 45.09 | 414,959 | +0.23(+0.51%) |
Aug 04, 2017 | 44.21 | 45.01 | 44.02 | 44.86 | 157,295 | +0.79(+1.80%) |
Aug 03, 2017 | 44.64 | 44.64 | 43.92 | 44.07 | 127,863 | -0.57(-1.28%) |
Aug 02, 2017 | 44.38 | 44.73 | 44.23 | 44.64 | 144,911 | +0.13(+0.28%) |
Aug 01, 2017 | 44.20 | 44.56 | 43.80 | 44.52 | 172,744 | +0.52(+1.18%) |
Jul 31, 2017 | 44.21 | 44.30 | 43.70 | 44.00 | 151,805 | -0.07(-0.16%) |
Jul 28, 2017 | 44.25 | 44.43 | 43.83 | 44.07 | 132,113 | -0.23(-0.51%) |
Jul 27, 2017 | 44.13 | 44.49 | 43.91 | 44.30 | 204,699 | +0.30(+0.68%) |
Jul 26, 2017 | 44.71 | 44.84 | 43.82 | 44.00 | 156,303 | -0.71(-1.60%) |
Jul 25, 2017 | 44.32 | 44.80 | 43.76 | 44.71 | 259,822 | +0.49(+1.12%) |
Jul 24, 2017 | 44.26 | 44.26 | 43.68 | 44.22 | 238,814 | -0.30(-0.67%) |
Jul 21, 2017 | 44.68 | 44.70 | 43.93 | 44.52 | 230,848 | +0.12(+0.26%) |
Jul 20, 2017 | 44.35 | 45.07 | 43.95 | 44.40 | 246,548 | +0.04(+0.09%) |
Jul 19, 2017 | 44.26 | 44.89 | 44.13 | 44.36 | 276,246 | +0.42(+0.95%) |
Jul 18, 2017 | 44.44 | 44.60 | 43.90 | 43.95 | 285,720 | -0.76(-1.70%) |
Jul 17, 2017 | 44.56 | 44.95 | 44.32 | 44.71 | 228,911 | +0.16(+0.35%) |
Jul 14, 2017 | 44.76 | 45.07 | 44.53 | 44.55 | 186,925 | -0.22(-0.49%) |
Jul 13, 2017 | 44.71 | 45.09 | 44.24 | 44.77 | 411,459 | +0.15(+0.33%) |
Jul 12, 2017 | 44.27 | 45.14 | 44.05 | 44.62 | 279,739 | +0.64(+1.44%) |
Jul 11, 2017 | 43.99 | 44.40 | 43.29 | 43.98 | 329,929 | -0.14(-0.32%) |
Jul 10, 2017 | 44.35 | 44.77 | 43.93 | 44.13 | 258,543 | -0.44(-0.99%) |
Jul 07, 2017 | 44.42 | 44.77 | 44.09 | 44.56 | 208,239 | +0.37(+0.83%) |
Jul 06, 2017 | 44.18 | 44.76 | 43.89 | 44.20 | 324,297 | -0.38(-0.84%) |
Jul 05, 2017 | 44.71 | 45.07 | 44.22 | 44.57 | 238,436 | -0.13(-0.28%) |
Jul 03, 2017 | 44.24 | 45.15 | 44.24 | 44.70 | 244,612 | +0.94(+2.15%) |
Jun 30, 2017 | 43.47 | 44.32 | 43.40 | 43.76 | 271,301 | +0.42(+0.96%) |
Jun 29, 2017 | 43.45 | 43.63 | 42.46 | 43.34 | 339,560 | +0.27(+0.64%) |
Jun 28, 2017 | 42.56 | 43.27 | 41.68 | 43.07 | 374,802 | +0.75(+1.76%) |
Jun 27, 2017 | 43.55 | 43.62 | 42.19 | 42.32 | 361,819 | -1.22(-2.81%) |
Jun 26, 2017 | 43.81 | 43.92 | 42.69 | 43.55 | 205,793 | -0.08(-0.18%) |
Jun 23, 2017 | 43.60 | 44.12 | 43.40 | 43.62 | 692,256 | +0.03(+0.07%) |
Jun 22, 2017 | 43.55 | 43.83 | 43.25 | 43.59 | 149,935 | +0.09(+0.20%) |
Jun 21, 2017 | 44.19 | 44.76 | 43.42 | 43.51 | 231,110 | -0.58(-1.32%) |
Jun 20, 2017 | 43.29 | 44.26 | 43.04 | 44.09 | 274,016 | +0.39(+0.90%) |
Jun 19, 2017 | 43.95 | 44.46 | 43.41 | 43.69 | 208,099 | -0.16(-0.38%) |
Jun 16, 2017 | 43.01 | 43.89 | 42.53 | 43.86 | 503,381 | +0.54(+1.25%) |
Jun 15, 2017 | 42.90 | 43.60 | 42.51 | 43.32 | 271,910 | -0.31(-0.70%) |
Jun 14, 2017 | 42.86 | 44.36 | 42.74 | 43.62 | 422,448 | +1.26(+2.98%) |
Jun 13, 2017 | 42.47 | 42.97 | 41.61 | 42.36 | 320,378 | +0.01(+0.02%) |
Jun 12, 2017 | 42.55 | 43.10 | 41.83 | 42.35 | 494,377 | -0.25(-0.58%) |
Jun 09, 2017 | 43.15 | 43.48 | 42.48 | 42.60 | 525,814 | -0.24(-0.56%) |
Jun 08, 2017 | 42.51 | 44.42 | 41.07 | 42.84 | 792,371 | -3.67(-7.90%) |
Jun 07, 2017 | 46.19 | 47.89 | 46.01 | 46.52 | 469,241 | +0.49(+1.07%) |
Jun 06, 2017 | 46.26 | 47.26 | 45.95 | 46.03 | 405,390 | -0.71(-1.52%) |
Jun 05, 2017 | 47.69 | 49.08 | 46.74 | 46.74 | 288,006 | -0.93(-1.96%) |
Jun 02, 2017 | 47.61 | 48.17 | 47.10 | 47.67 | 268,686 | +0.10(+0.21%) |