Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.85 | 41.37 | 40.79 | 41.18 | 3,874,299 | +0.46(+1.12%) |
Aug 30, 2017 | 40.70 | 40.79 | 40.47 | 40.72 | 1,706,888 | -0.01(-0.01%) |
Aug 29, 2017 | 40.97 | 41.11 | 40.62 | 40.73 | 1,527,284 | -0.05(-0.12%) |
Aug 28, 2017 | 41.35 | 41.39 | 40.69 | 40.78 | 1,447,551 | -0.59(-1.43%) |
Aug 25, 2017 | 41.20 | 41.60 | 41.04 | 41.37 | 1,281,424 | +0.38(+0.94%) |
Aug 24, 2017 | 41.48 | 41.66 | 40.96 | 40.98 | 1,423,969 | -0.43(-1.03%) |
Aug 23, 2017 | 40.92 | 41.43 | 40.79 | 41.41 | 1,339,978 | +0.51(+1.25%) |
Aug 22, 2017 | 41.20 | 41.31 | 40.76 | 40.90 | 1,477,418 | -0.36(-0.86%) |
Aug 21, 2017 | 40.58 | 41.37 | 40.48 | 41.25 | 2,204,791 | +0.73(+1.81%) |
Aug 18, 2017 | 40.71 | 40.75 | 40.31 | 40.52 | 2,026,720 | -0.24(-0.59%) |
Aug 17, 2017 | 41.07 | 41.18 | 40.75 | 40.76 | 2,195,158 | -0.30(-0.73%) |
Aug 16, 2017 | 40.68 | 41.33 | 40.64 | 41.06 | 2,992,164 | +0.46(+1.12%) |
Aug 15, 2017 | 40.66 | 40.74 | 40.17 | 40.61 | 3,020,340 | -0.25(-0.61%) |
Aug 14, 2017 | 40.44 | 41.06 | 40.22 | 40.86 | 2,152,574 | +0.60(+1.49%) |
Aug 11, 2017 | 40.51 | 40.64 | 40.09 | 40.26 | 1,788,199 | -0.38(-0.95%) |
Aug 10, 2017 | 40.97 | 41.03 | 40.64 | 40.64 | 1,353,806 | -0.33(-0.80%) |
Aug 09, 2017 | 40.83 | 41.22 | 40.56 | 40.97 | 2,301,759 | +0.13(+0.31%) |
Aug 08, 2017 | 40.82 | 41.07 | 40.58 | 40.84 | 1,687,599 | -0.11(-0.26%) |
Aug 07, 2017 | 40.95 | 41.10 | 40.62 | 40.95 | 1,400,485 | +0.00(+0.00%) |
Aug 04, 2017 | 40.51 | 40.99 | 40.46 | 40.95 | 2,377,599 | +0.29(+0.72%) |
Aug 03, 2017 | 40.56 | 40.77 | 40.42 | 40.66 | 1,346,196 | -0.04(-0.10%) |
Aug 02, 2017 | 41.04 | 41.04 | 40.44 | 40.70 | 1,665,086 | -0.46(-1.11%) |
Aug 01, 2017 | 40.76 | 41.28 | 40.61 | 41.15 | 2,634,762 | +0.48(+1.19%) |
Jul 31, 2017 | 40.78 | 40.86 | 40.44 | 40.67 | 4,768,390 | -0.10(-0.24%) |
Jul 28, 2017 | 41.26 | 41.48 | 40.71 | 40.77 | 1,990,394 | -0.38(-0.93%) |
Jul 27, 2017 | 41.07 | 41.52 | 40.66 | 41.15 | 2,854,109 | +0.02(+0.05%) |
Jul 26, 2017 | 40.77 | 41.17 | 40.66 | 41.13 | 2,176,506 | +0.35(+0.85%) |
Jul 25, 2017 | 40.50 | 40.83 | 40.23 | 40.78 | 2,298,847 | +0.18(+0.45%) |
Jul 24, 2017 | 40.69 | 40.76 | 40.25 | 40.60 | 1,943,100 | -0.10(-0.24%) |
Jul 21, 2017 | 40.76 | 40.89 | 40.35 | 40.70 | 1,209,943 | -0.01(-0.02%) |
Jul 20, 2017 | 40.65 | 41.07 | 40.54 | 40.71 | 1,426,960 | +0.11(+0.28%) |
Jul 19, 2017 | 40.20 | 40.69 | 40.11 | 40.59 | 1,381,129 | +0.41(+1.03%) |
Jul 18, 2017 | 40.24 | 40.44 | 40.10 | 40.18 | 1,633,959 | +0.07(+0.18%) |
Jul 17, 2017 | 39.91 | 40.26 | 39.84 | 40.11 | 1,955,545 | +0.16(+0.41%) |
Jul 14, 2017 | 39.34 | 40.03 | 39.34 | 39.95 | 2,244,565 | +0.80(+2.03%) |
Jul 13, 2017 | 38.88 | 39.21 | 38.75 | 39.15 | 1,335,659 | +0.33(+0.84%) |
Jul 12, 2017 | 38.56 | 39.13 | 38.54 | 38.82 | 1,932,840 | +0.55(+1.45%) |
Jul 11, 2017 | 38.23 | 38.42 | 37.88 | 38.27 | 1,664,736 | +0.21(+0.54%) |
Jul 10, 2017 | 38.86 | 38.88 | 38.06 | 38.06 | 2,395,918 | -0.77(-1.99%) |
Jul 07, 2017 | 38.55 | 38.85 | 38.31 | 38.84 | 1,475,900 | +0.40(+1.03%) |
Jul 06, 2017 | 39.07 | 39.20 | 38.44 | 38.44 | 2,247,942 | -0.77(-1.96%) |
Jul 05, 2017 | 39.78 | 39.91 | 39.03 | 39.21 | 2,233,535 | -0.60(-1.50%) |
Jul 03, 2017 | 39.33 | 39.97 | 39.33 | 39.80 | 1,450,606 | +0.62(+1.58%) |
Jun 30, 2017 | 39.72 | 39.89 | 39.02 | 39.19 | 2,041,508 | -0.42(-1.06%) |
Jun 29, 2017 | 40.05 | 40.09 | 39.37 | 39.61 | 2,293,330 | -0.59(-1.46%) |
Jun 28, 2017 | 39.71 | 40.31 | 39.55 | 40.19 | 2,157,065 | +0.58(+1.46%) |
Jun 27, 2017 | 39.89 | 39.95 | 39.44 | 39.61 | 2,717,310 | -0.35(-0.87%) |
Jun 26, 2017 | 39.34 | 40.53 | 39.34 | 39.96 | 3,392,572 | +0.85(+2.17%) |
Jun 23, 2017 | 38.79 | 39.16 | 38.76 | 39.11 | 3,431,879 | +0.33(+0.84%) |
Jun 22, 2017 | 39.13 | 39.20 | 38.67 | 38.79 | 2,840,177 | -0.42(-1.08%) |
Jun 21, 2017 | 39.77 | 39.85 | 38.98 | 39.21 | 3,127,201 | -0.53(-1.34%) |
Jun 20, 2017 | 39.75 | 39.89 | 39.55 | 39.74 | 3,470,583 | -0.04(-0.09%) |
Jun 19, 2017 | 40.09 | 40.14 | 39.59 | 39.78 | 2,548,281 | -0.32(-0.79%) |
Jun 16, 2017 | 40.39 | 40.41 | 39.79 | 40.09 | 4,002,408 | -0.17(-0.42%) |
Jun 15, 2017 | 40.06 | 40.50 | 39.95 | 40.26 | 1,735,085 | -0.03(-0.07%) |
Jun 14, 2017 | 40.20 | 40.40 | 39.97 | 40.29 | 2,070,849 | +0.47(+1.19%) |
Jun 13, 2017 | 39.64 | 39.93 | 39.48 | 39.82 | 1,451,522 | +0.10(+0.25%) |
Jun 12, 2017 | 39.24 | 39.76 | 39.15 | 39.72 | 1,949,012 | +0.59(+1.50%) |
Jun 09, 2017 | 38.81 | 39.24 | 38.39 | 39.13 | 2,440,928 | +0.30(+0.77%) |
Jun 08, 2017 | 39.53 | 38.77 | 38.84 | 2,838,846 | -0.52(-1.31%) | |
Jun 07, 2017 | 39.21 | 39.58 | 39.13 | 39.35 | 2,283,312 | +0.14(+0.36%) |
Jun 06, 2017 | 39.18 | 39.42 | 38.85 | 39.21 | 2,217,263 | +0.04(+0.09%) |
Jun 05, 2017 | 39.88 | 39.93 | 39.05 | 39.18 | 2,304,496 | -0.86(-2.14%) |
Jun 02, 2017 | 39.59 | 40.15 | 39.59 | 40.03 | 3,324,763 | +0.74(+1.87%) |