Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.90 | 43.30 | 42.45 | 42.95 | 166,806 | +0.15(+0.35%) |
Aug 30, 2017 | 41.80 | 43.30 | 41.80 | 42.80 | 118,122 | +0.95(+2.27%) |
Aug 29, 2017 | 41.55 | 41.95 | 41.55 | 41.85 | 84,148 | -0.05(-0.12%) |
Aug 28, 2017 | 42.35 | 42.40 | 41.83 | 41.90 | 130,226 | -0.35(-0.83%) |
Aug 25, 2017 | 41.75 | 42.35 | 41.25 | 42.25 | 155,963 | +0.60(+1.44%) |
Aug 24, 2017 | 41.95 | 41.95 | 41.30 | 41.65 | 66,821 | -0.20(-0.48%) |
Aug 23, 2017 | 42.20 | 42.45 | 41.70 | 41.85 | 203,042 | -0.65(-1.53%) |
Aug 22, 2017 | 42.05 | 42.67 | 41.72 | 42.50 | 184,589 | +0.55(+1.31%) |
Aug 21, 2017 | 42.25 | 42.50 | 41.55 | 41.95 | 135,978 | -0.40(-0.94%) |
Aug 18, 2017 | 42.50 | 42.73 | 41.90 | 42.35 | 159,364 | -0.35(-0.82%) |
Aug 17, 2017 | 42.85 | 43.10 | 42.45 | 42.70 | 153,082 | -0.35(-0.81%) |
Aug 16, 2017 | 43.50 | 43.70 | 42.85 | 43.05 | 80,335 | -0.35(-0.81%) |
Aug 15, 2017 | 43.80 | 43.83 | 43.20 | 43.40 | 153,288 | -0.45(-1.03%) |
Aug 14, 2017 | 42.70 | 43.90 | 42.58 | 43.85 | 129,948 | +1.65(+3.91%) |
Aug 11, 2017 | 41.90 | 42.70 | 41.05 | 42.20 | 250,278 | -0.15(-0.35%) |
Aug 10, 2017 | 43.90 | 43.90 | 42.10 | 42.35 | 171,432 | +2.15(+5.35%) |
Aug 09, 2017 | 40.65 | 40.80 | 39.58 | 40.20 | 162,016 | -0.60(-1.47%) |
Aug 08, 2017 | 43.75 | 43.86 | 40.65 | 40.80 | 227,482 | -3.10(-7.06%) |
Aug 07, 2017 | 42.70 | 44.05 | 42.70 | 43.90 | 319,605 | +1.25(+2.93%) |
Aug 04, 2017 | 46.00 | 46.00 | 41.25 | 42.65 | 467,207 | -4.20(-8.96%) |
Aug 03, 2017 | 46.15 | 46.95 | 45.95 | 46.85 | 119,560 | +0.75(+1.63%) |
Aug 02, 2017 | 47.40 | 47.95 | 46.00 | 46.10 | 120,030 | -1.25(-2.64%) |
Aug 01, 2017 | 48.05 | 48.05 | 46.85 | 47.35 | 157,187 | -0.30(-0.63%) |
Jul 31, 2017 | 47.45 | 48.00 | 47.10 | 47.65 | 87,302 | +0.30(+0.63%) |
Jul 28, 2017 | 47.10 | 47.45 | 46.55 | 47.35 | 47,752 | +0.00(+0.00%) |
Jul 27, 2017 | 47.80 | 47.90 | 46.65 | 47.35 | 104,859 | -0.25(-0.53%) |
Jul 26, 2017 | 47.55 | 48.20 | 47.15 | 47.60 | 89,480 | +0.05(+0.11%) |
Jul 25, 2017 | 47.85 | 48.25 | 47.40 | 47.55 | 107,291 | +0.00(+0.00%) |
Jul 24, 2017 | 47.60 | 47.75 | 47.05 | 47.55 | 77,430 | -0.05(-0.11%) |
Jul 21, 2017 | 48.15 | 48.15 | 47.40 | 47.60 | 60,845 | -0.15(-0.31%) |
Jul 20, 2017 | 48.20 | 48.30 | 47.45 | 47.75 | 49,640 | -0.35(-0.73%) |
Jul 19, 2017 | 47.15 | 48.10 | 46.95 | 48.10 | 53,573 | +1.10(+2.34%) |
Jul 18, 2017 | 47.30 | 47.40 | 46.60 | 47.00 | 70,083 | -0.50(-1.05%) |
Jul 17, 2017 | 47.30 | 47.65 | 46.70 | 47.50 | 86,729 | +0.15(+0.32%) |
Jul 14, 2017 | 47.40 | 47.50 | 46.70 | 47.35 | 69,751 | -0.10(-0.21%) |
Jul 13, 2017 | 47.90 | 47.90 | 46.95 | 47.45 | 74,292 | -0.45(-0.94%) |
Jul 12, 2017 | 48.10 | 48.95 | 47.60 | 47.90 | 72,564 | +0.05(+0.10%) |
Jul 11, 2017 | 47.50 | 47.90 | 46.45 | 47.85 | 120,266 | +0.35(+0.74%) |
Jul 10, 2017 | 47.00 | 47.75 | 46.95 | 47.50 | 117,786 | +0.40(+0.85%) |
Jul 07, 2017 | 46.15 | 47.30 | 46.05 | 47.10 | 282,607 | +1.10(+2.39%) |
Jul 06, 2017 | 47.25 | 45.40 | 46.00 | 82,140 | -0.95(-2.02%) | |
Jul 05, 2017 | 46.50 | 47.00 | 45.50 | 46.95 | 65,921 | +0.50(+1.08%) |
Jul 03, 2017 | 46.45 | 46.90 | 46.00 | 46.45 | 36,859 | +0.15(+0.32%) |
Jun 30, 2017 | 45.55 | 46.60 | 45.55 | 46.30 | 74,706 | +0.80(+1.76%) |
Jun 29, 2017 | 46.00 | 46.30 | 45.00 | 45.50 | 47,495 | -0.50(-1.09%) |
Jun 28, 2017 | 45.50 | 46.20 | 45.30 | 46.00 | 66,910 | +0.80(+1.77%) |
Jun 27, 2017 | 45.70 | 46.30 | 45.10 | 45.20 | 57,016 | -0.60(-1.31%) |
Jun 26, 2017 | 46.05 | 46.15 | 45.70 | 45.80 | 44,499 | -0.10(-0.22%) |
Jun 23, 2017 | 45.65 | 46.10 | 45.45 | 45.90 | 130,650 | +0.25(+0.55%) |
Jun 22, 2017 | 45.00 | 45.80 | 45.00 | 45.65 | 55,094 | +0.60(+1.33%) |
Jun 21, 2017 | 45.40 | 45.95 | 45.00 | 45.05 | 68,266 | -0.30(-0.66%) |
Jun 20, 2017 | 46.30 | 46.30 | 45.10 | 45.35 | 78,226 | -1.00(-2.16%) |
Jun 19, 2017 | 46.45 | 47.20 | 46.25 | 46.35 | 90,022 | -0.30(-0.64%) |
Jun 16, 2017 | 46.25 | 46.80 | 46.25 | 46.65 | 294,655 | -0.30(-0.64%) |
Jun 15, 2017 | 46.35 | 47.10 | 46.35 | 46.95 | 39,401 | +0.00(+0.00%) |
Jun 14, 2017 | 46.85 | 47.15 | 46.60 | 46.95 | 47,167 | +0.00(+0.00%) |
Jun 13, 2017 | 47.15 | 47.25 | 46.60 | 46.95 | 68,734 | -0.20(-0.42%) |
Jun 12, 2017 | 46.90 | 47.35 | 46.20 | 47.15 | 105,834 | +0.10(+0.21%) |
Jun 09, 2017 | 47.15 | 47.33 | 46.70 | 47.05 | 125,777 | +0.10(+0.21%) |
Jun 08, 2017 | 45.75 | 47.45 | 45.40 | 46.95 | 101,688 | +1.05(+2.29%) |
Jun 07, 2017 | 46.25 | 46.58 | 45.65 | 45.90 | 96,592 | -0.30(-0.65%) |
Jun 06, 2017 | 46.20 | 46.55 | 45.70 | 46.20 | 51,113 | -0.25(-0.54%) |
Jun 05, 2017 | 47.40 | 47.80 | 46.40 | 46.45 | 91,255 | -1.15(-2.42%) |
Jun 02, 2017 | 46.75 | 48.45 | 46.75 | 47.60 | 80,010 | +1.00(+2.15%) |