Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.40 | 43.92 | 43.06 | 43.72 | 112,409 | +0.50(+1.15%) |
Aug 30, 2017 | 42.97 | 43.49 | 42.71 | 43.23 | 87,286 | +0.29(+0.69%) |
Aug 29, 2017 | 42.68 | 43.13 | 42.19 | 42.93 | 87,286 | -0.13(-0.30%) |
Aug 28, 2017 | 42.95 | 43.13 | 42.58 | 43.06 | 71,444 | +0.17(+0.39%) |
Aug 25, 2017 | 42.43 | 43.12 | 41.95 | 42.89 | 80,289 | +0.64(+1.52%) |
Aug 24, 2017 | 41.93 | 42.49 | 41.90 | 42.25 | 64,083 | +0.53(+1.28%) |
Aug 23, 2017 | 41.74 | 42.60 | 41.68 | 41.72 | 109,654 | -0.33(-0.79%) |
Aug 22, 2017 | 41.98 | 42.10 | 41.58 | 42.05 | 70,214 | +0.29(+0.70%) |
Aug 21, 2017 | 41.38 | 41.79 | 40.46 | 41.75 | 109,110 | +0.03(+0.07%) |
Aug 18, 2017 | 41.67 | 41.87 | 41.36 | 41.73 | 195,726 | -0.32(-0.76%) |
Aug 17, 2017 | 42.21 | 42.83 | 41.86 | 42.05 | 127,034 | -0.34(-0.80%) |
Aug 16, 2017 | 43.10 | 43.15 | 42.31 | 42.39 | 57,083 | -0.28(-0.65%) |
Aug 15, 2017 | 42.76 | 43.18 | 42.17 | 42.66 | 99,715 | -0.08(-0.19%) |
Aug 14, 2017 | 42.87 | 43.20 | 42.06 | 42.75 | 147,248 | +0.56(+1.33%) |
Aug 11, 2017 | 42.24 | 42.38 | 41.90 | 42.19 | 79,434 | -0.05(-0.11%) |
Aug 10, 2017 | 42.16 | 42.57 | 41.50 | 42.23 | 119,054 | -0.39(-0.91%) |
Aug 09, 2017 | 42.53 | 43.20 | 40.37 | 42.62 | 180,331 | -1.68(-3.80%) |
Aug 08, 2017 | 44.69 | 45.71 | 44.69 | 44.30 | 106,564 | -0.62(-1.39%) |
Aug 07, 2017 | 44.58 | 45.63 | 44.37 | 44.92 | 81,830 | +0.37(+0.83%) |
Aug 04, 2017 | 44.16 | 44.88 | 44.00 | 44.56 | 56,512 | +0.68(+1.55%) |
Aug 03, 2017 | 44.05 | 44.68 | 43.78 | 43.88 | 66,181 | -0.17(-0.38%) |
Aug 02, 2017 | 45.23 | 45.23 | 43.99 | 44.04 | 85,516 | -1.42(-3.13%) |
Aug 01, 2017 | 45.28 | 45.52 | 44.96 | 45.47 | 51,886 | +0.35(+0.77%) |
Jul 31, 2017 | 44.72 | 45.40 | 44.24 | 45.12 | 71,553 | +0.43(+0.97%) |
Jul 28, 2017 | 44.50 | 44.79 | 44.12 | 44.69 | 47,944 | +0.03(+0.06%) |
Jul 27, 2017 | 44.72 | 45.34 | 44.48 | 44.66 | 68,049 | -0.02(-0.04%) |
Jul 26, 2017 | 45.16 | 45.16 | 44.52 | 44.68 | 67,721 | -0.28(-0.63%) |
Jul 25, 2017 | 44.64 | 45.18 | 44.00 | 44.96 | 120,352 | +0.60(+1.35%) |
Jul 24, 2017 | 44.38 | 45.23 | 44.13 | 44.36 | 60,749 | -0.16(-0.35%) |
Jul 21, 2017 | 44.70 | 44.82 | 44.10 | 44.52 | 81,129 | +0.31(+0.71%) |
Jul 20, 2017 | 44.80 | 44.86 | 44.15 | 44.21 | 55,141 | -0.52(-1.17%) |
Jul 19, 2017 | 44.73 | 45.25 | 44.59 | 44.73 | 61,352 | +0.13(+0.29%) |
Jul 18, 2017 | 45.24 | 45.26 | 44.55 | 44.60 | 68,002 | -0.70(-1.54%) |
Jul 17, 2017 | 44.65 | 45.64 | 43.56 | 45.30 | 165,579 | +0.42(+0.94%) |
Jul 14, 2017 | 44.40 | 45.02 | 44.24 | 44.88 | 86,470 | +0.29(+0.66%) |
Jul 13, 2017 | 44.84 | 44.84 | 44.46 | 44.58 | 79,349 | -0.17(-0.37%) |
Jul 12, 2017 | 44.45 | 45.16 | 44.19 | 44.75 | 61,518 | +0.51(+1.16%) |
Jul 11, 2017 | 43.97 | 44.37 | 43.58 | 44.24 | 82,975 | +0.42(+0.97%) |
Jul 10, 2017 | 43.15 | 44.01 | 43.02 | 43.81 | 98,056 | +0.62(+1.43%) |
Jul 07, 2017 | 42.76 | 43.35 | 42.13 | 43.20 | 75,646 | +0.64(+1.51%) |
Jul 06, 2017 | 42.86 | 43.46 | 42.40 | 42.55 | 87,970 | -0.52(-1.22%) |
Jul 05, 2017 | 43.79 | 43.79 | 42.80 | 43.08 | 91,482 | -0.73(-1.66%) |
Jul 03, 2017 | 43.44 | 44.18 | 42.65 | 43.80 | 66,066 | +0.60(+1.38%) |
Jun 30, 2017 | 42.27 | 43.75 | 42.27 | 43.21 | 116,080 | +1.08(+2.57%) |
Jun 29, 2017 | 43.22 | 43.22 | 41.77 | 42.12 | 130,260 | -0.63(-1.48%) |
Jun 28, 2017 | 42.93 | 43.22 | 42.65 | 42.76 | 125,556 | +0.17(+0.39%) |
Jun 27, 2017 | 42.83 | 43.20 | 42.38 | 42.59 | 136,314 | -0.08(-0.19%) |
Jun 26, 2017 | 42.82 | 43.56 | 42.63 | 42.67 | 109,425 | +0.07(+0.17%) |
Jun 23, 2017 | 42.36 | 42.80 | 42.04 | 42.60 | 160,759 | +0.45(+1.07%) |
Jun 22, 2017 | 41.96 | 42.69 | 41.96 | 42.15 | 89,592 | +0.28(+0.68%) |
Jun 21, 2017 | 42.08 | 42.50 | 41.70 | 41.86 | 98,698 | -0.37(-0.87%) |
Jun 20, 2017 | 41.71 | 42.58 | 41.63 | 42.23 | 97,283 | +0.21(+0.50%) |
Jun 19, 2017 | 41.64 | 42.05 | 40.88 | 42.02 | 97,079 | +0.52(+1.26%) |
Jun 16, 2017 | 41.00 | 41.76 | 40.94 | 41.50 | 194,783 | -0.05(-0.11%) |
Jun 15, 2017 | 40.97 | 41.91 | 40.89 | 41.54 | 81,818 | +0.09(+0.22%) |
Jun 14, 2017 | 41.00 | 41.63 | 40.41 | 41.45 | 127,159 | +0.45(+1.10%) |
Jun 13, 2017 | 41.08 | 41.20 | 40.37 | 41.00 | 66,208 | +0.10(+0.25%) |
Jun 12, 2017 | 40.64 | 41.23 | 40.25 | 40.90 | 108,135 | +0.27(+0.66%) |
Jun 09, 2017 | 39.52 | 40.71 | 39.22 | 40.63 | 153,368 | +1.22(+3.10%) |
Jun 08, 2017 | 38.45 | 39.87 | 37.93 | 39.41 | 154,443 | +1.02(+2.66%) |
Jun 07, 2017 | 37.97 | 38.54 | 37.34 | 38.39 | 71,128 | +0.57(+1.51%) |
Jun 06, 2017 | 37.03 | 38.08 | 36.74 | 37.82 | 66,265 | +0.45(+1.21%) |
Jun 05, 2017 | 37.43 | 37.95 | 36.60 | 37.37 | 84,735 | -0.45(-1.19%) |
Jun 02, 2017 | 37.28 | 38.65 | 37.20 | 37.82 | 119,219 | +0.40(+1.08%) |