Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.45 | 43.25 | 42.32 | 43.23 | 27,927 | +0.87(+2.05%) |
Aug 30, 2017 | 41.49 | 42.36 | 41.49 | 42.36 | 14,533 | +0.66(+1.57%) |
Aug 29, 2017 | 41.59 | 41.80 | 41.33 | 41.70 | 21,828 | -0.14(-0.34%) |
Aug 28, 2017 | 42.48 | 42.57 | 41.61 | 41.84 | 11,332 | -0.35(-0.83%) |
Aug 25, 2017 | 42.10 | 42.31 | 42.01 | 42.20 | 11,541 | +0.12(+0.28%) |
Aug 24, 2017 | 42.10 | 42.43 | 41.87 | 42.08 | 13,886 | -0.02(-0.06%) |
Aug 23, 2017 | 41.89 | 42.31 | 41.54 | 42.10 | 27,975 | +0.33(+0.79%) |
Aug 22, 2017 | 41.45 | 41.77 | 41.12 | 41.77 | 23,958 | +0.77(+1.87%) |
Aug 21, 2017 | 41.49 | 41.49 | 40.75 | 41.01 | 15,330 | -0.44(-1.05%) |
Aug 18, 2017 | 41.53 | 41.82 | 41.01 | 41.44 | 12,267 | -0.14(-0.33%) |
Aug 17, 2017 | 41.76 | 42.45 | 41.56 | 41.58 | 10,843 | -0.48(-1.14%) |
Aug 16, 2017 | 41.79 | 42.52 | 41.33 | 42.06 | 11,554 | +0.71(+1.72%) |
Aug 15, 2017 | 41.88 | 42.11 | 41.12 | 41.35 | 24,927 | -0.89(-2.11%) |
Aug 14, 2017 | 42.63 | 44.26 | 41.60 | 42.24 | 24,854 | -0.21(-0.49%) |
Aug 11, 2017 | 42.45 | 42.46 | 41.24 | 42.45 | 25,258 | +0.05(+0.11%) |
Aug 10, 2017 | 43.21 | 43.57 | 42.29 | 42.40 | 18,375 | -0.85(-1.96%) |
Aug 09, 2017 | 42.82 | 43.78 | 42.82 | 43.25 | 31,500 | +0.18(+0.43%) |
Aug 08, 2017 | 43.53 | 43.53 | 42.62 | 43.07 | 25,787 | -0.82(-1.88%) |
Aug 07, 2017 | 44.38 | 43.73 | 43.89 | 18,074 | -0.23(-0.52%) | |
Aug 04, 2017 | 44.40 | 44.40 | 44.01 | 44.12 | 17,917 | -0.14(-0.31%) |
Aug 03, 2017 | 45.77 | 45.95 | 44.24 | 44.26 | 70,825 | -1.72(-3.74%) |
Aug 02, 2017 | 46.09 | 46.09 | 45.54 | 45.98 | 12,749 | -0.11(-0.25%) |
Aug 01, 2017 | 46.21 | 46.66 | 45.94 | 46.09 | 20,810 | +0.27(+0.60%) |
Jul 31, 2017 | 45.95 | 46.08 | 45.45 | 45.82 | 11,273 | -0.32(-0.70%) |
Jul 28, 2017 | 46.07 | 46.34 | 45.86 | 46.14 | 11,518 | +0.00(+0.00%) |
Jul 27, 2017 | 46.18 | 46.41 | 45.95 | 46.14 | 18,006 | -0.05(-0.10%) |
Jul 26, 2017 | 46.23 | 46.44 | 45.75 | 46.18 | 28,338 | +0.18(+0.40%) |
Jul 25, 2017 | 46.09 | 46.09 | 45.74 | 46.00 | 13,494 | +0.55(+1.21%) |
Jul 24, 2017 | 45.66 | 45.79 | 45.39 | 45.45 | 15,349 | +0.32(+0.71%) |
Jul 21, 2017 | 45.63 | 45.75 | 45.13 | 45.13 | 14,352 | -0.48(-1.05%) |
Jul 20, 2017 | 45.68 | 44.99 | 45.61 | 22,982 | +0.25(+0.56%) | |
Jul 19, 2017 | 45.20 | 45.52 | 45.18 | 45.36 | 11,543 | +0.07(+0.15%) |
Jul 18, 2017 | 45.27 | 45.31 | 44.87 | 45.29 | 7,808 | +0.16(+0.36%) |
Jul 17, 2017 | 45.24 | 45.56 | 45.11 | 45.13 | 8,398 | +0.02(+0.05%) |
Jul 14, 2017 | 44.47 | 45.29 | 44.47 | 45.11 | 3,418 | +0.66(+1.49%) |
Jul 13, 2017 | 44.37 | 44.44 | 44.05 | 44.44 | 10,478 | +0.07(+0.15%) |
Jul 12, 2017 | 43.71 | 44.47 | 43.71 | 44.37 | 8,239 | +0.89(+2.05%) |
Jul 11, 2017 | 43.21 | 43.48 | 43.18 | 43.48 | 16,863 | +0.30(+0.69%) |
Jul 10, 2017 | 43.57 | 44.05 | 43.18 | 43.18 | 13,926 | -0.37(-0.84%) |
Jul 07, 2017 | 43.73 | 43.87 | 43.01 | 43.55 | 15,772 | +0.05(+0.11%) |
Jul 06, 2017 | 44.10 | 44.42 | 43.48 | 43.50 | 12,088 | -0.44(-0.99%) |
Jul 05, 2017 | 45.24 | 45.24 | 43.89 | 43.94 | 12,722 | -1.35(-2.98%) |
Jul 03, 2017 | 44.63 | 45.34 | 44.63 | 45.29 | 12,692 | +0.76(+1.70%) |
Jun 30, 2017 | 44.56 | 44.95 | 44.19 | 44.53 | 14,241 | +0.64(+1.46%) |
Jun 29, 2017 | 44.19 | 44.56 | 43.78 | 43.89 | 9,179 | -0.18(-0.42%) |
Jun 28, 2017 | 43.53 | 44.08 | 43.07 | 44.08 | 13,376 | +0.96(+2.23%) |
Jun 27, 2017 | 42.84 | 43.53 | 42.67 | 43.11 | 31,860 | +0.16(+0.37%) |
Jun 26, 2017 | 42.45 | 42.95 | 41.88 | 42.95 | 21,955 | +0.82(+1.96%) |
Jun 23, 2017 | 40.78 | 42.40 | 40.78 | 42.13 | 22,801 | +1.47(+3.61%) |
Jun 22, 2017 | 40.75 | 41.19 | 40.16 | 40.66 | 26,153 | +0.11(+0.28%) |
Jun 21, 2017 | 41.03 | 41.27 | 40.34 | 40.55 | 18,080 | -0.48(-1.17%) |
Jun 20, 2017 | 41.46 | 41.63 | 40.41 | 41.03 | 27,437 | -0.89(-2.13%) |
Jun 19, 2017 | 42.72 | 42.93 | 41.76 | 41.92 | 18,830 | -0.69(-1.61%) |
Jun 16, 2017 | 42.34 | 42.97 | 42.22 | 42.61 | 18,399 | +0.37(+0.87%) |
Jun 15, 2017 | 43.18 | 43.18 | 42.15 | 42.24 | 20,347 | -0.96(-2.23%) |
Jun 14, 2017 | 44.15 | 44.40 | 43.21 | 43.21 | 13,581 | -1.08(-2.43%) |
Jun 13, 2017 | 44.40 | 44.40 | 44.01 | 44.28 | 14,870 | +0.00(+0.00%) |
Jun 12, 2017 | 44.88 | 45.20 | 43.98 | 44.28 | 23,561 | -0.25(-0.57%) |
Jun 09, 2017 | 44.15 | 44.97 | 44.15 | 44.53 | 16,585 | +0.44(+0.99%) |
Jun 08, 2017 | 43.85 | 44.28 | 43.55 | 44.10 | 15,057 | +0.07(+0.16%) |
Jun 07, 2017 | 45.13 | 45.34 | 43.57 | 44.03 | 32,223 | -0.92(-2.04%) |
Jun 06, 2017 | 45.38 | 45.45 | 44.95 | 44.95 | 11,066 | -0.50(-1.11%) |
Jun 05, 2017 | 45.61 | 45.68 | 45.06 | 45.45 | 15,100 | -0.25(-0.55%) |
Jun 02, 2017 | 46.28 | 46.50 | 45.59 | 45.70 | 11,437 | -0.62(-1.34%) |