Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.65 | 42.67 | 42.63 | 42.67 | 140,086 | +0.02(+0.04%) |
Aug 30, 2017 | 42.67 | 42.67 | 42.63 | 42.65 | 746,419 | +0.00(+0.00%) |
Aug 29, 2017 | 42.62 | 42.69 | 42.62 | 42.65 | 405,744 | +0.06(+0.14%) |
Aug 28, 2017 | 42.55 | 42.61 | 42.55 | 42.59 | 125,217 | -0.02(-0.04%) |
Aug 25, 2017 | 42.57 | 42.61 | 42.53 | 42.61 | 163,207 | +0.06(+0.14%) |
Aug 24, 2017 | 42.58 | 42.61 | 42.54 | 42.55 | 269,685 | -0.04(-0.10%) |
Aug 23, 2017 | 42.60 | 42.60 | 42.55 | 42.59 | 235,345 | +0.05(+0.12%) |
Aug 22, 2017 | 42.54 | 42.55 | 42.48 | 42.54 | 239,479 | +0.00(+0.00%) |
Aug 21, 2017 | 42.53 | 42.55 | 42.46 | 42.54 | 104,635 | +0.03(+0.08%) |
Aug 18, 2017 | 42.51 | 42.53 | 42.47 | 42.50 | 245,118 | +0.00(+0.00%) |
Aug 17, 2017 | 42.44 | 42.50 | 42.44 | 42.50 | 206,958 | +0.04(+0.10%) |
Aug 16, 2017 | 42.44 | 42.49 | 42.44 | 42.46 | 185,725 | -0.03(-0.06%) |
Aug 15, 2017 | 42.56 | 42.56 | 42.46 | 42.48 | 208,171 | -0.12(-0.28%) |
Aug 14, 2017 | 42.55 | 42.61 | 42.53 | 42.61 | 292,311 | +0.03(+0.08%) |
Aug 11, 2017 | 42.56 | 42.57 | 42.50 | 42.57 | 280,661 | +0.03(+0.06%) |
Aug 10, 2017 | 42.50 | 42.57 | 42.46 | 42.55 | 551,818 | +0.08(+0.18%) |
Aug 09, 2017 | 42.48 | 42.51 | 42.45 | 42.47 | 224,007 | +0.05(+0.12%) |
Aug 08, 2017 | 42.44 | 42.48 | 42.41 | 42.42 | 279,764 | +0.04(+0.10%) |
Aug 07, 2017 | 42.42 | 42.46 | 42.37 | 42.37 | 177,468 | -0.08(-0.18%) |
Aug 04, 2017 | 42.46 | 42.46 | 42.39 | 42.45 | 163,235 | -0.02(-0.04%) |
Aug 03, 2017 | 42.43 | 42.48 | 42.39 | 42.47 | 135,161 | +0.07(+0.16%) |
Aug 02, 2017 | 42.41 | 42.42 | 42.36 | 42.40 | 534,956 | +0.01(+0.02%) |
Aug 01, 2017 | 42.38 | 42.39 | 42.30 | 42.39 | 300,710 | +0.04(+0.10%) |
Jul 31, 2017 | 42.32 | 42.36 | 42.29 | 42.35 | 97,528 | +0.02(+0.04%) |
Jul 28, 2017 | 42.31 | 42.34 | 42.30 | 42.33 | 151,675 | +0.03(+0.06%) |
Jul 27, 2017 | 42.31 | 42.36 | 42.29 | 42.31 | 155,001 | -0.03(-0.06%) |
Jul 26, 2017 | 42.35 | 42.37 | 42.31 | 42.33 | 160,421 | +0.03(+0.06%) |
Jul 25, 2017 | 42.39 | 42.39 | 42.31 | 42.31 | 446,714 | -0.08(-0.18%) |
Jul 24, 2017 | 42.41 | 42.41 | 42.36 | 42.38 | 203,781 | +0.00(+0.00%) |
Jul 21, 2017 | 42.33 | 42.39 | 42.32 | 42.38 | 164,500 | +0.06(+0.14%) |
Jul 20, 2017 | 42.27 | 42.34 | 42.27 | 42.32 | 387,629 | +0.05(+0.12%) |
Jul 19, 2017 | 42.20 | 42.29 | 42.20 | 42.27 | 147,335 | +0.06(+0.14%) |
Jul 18, 2017 | 42.16 | 42.23 | 42.12 | 42.21 | 155,223 | +0.13(+0.31%) |
Jul 17, 2017 | 42.08 | 42.12 | 42.08 | 42.08 | 246,772 | +0.04(+0.10%) |
Jul 14, 2017 | 42.07 | 42.09 | 42.03 | 42.04 | 196,983 | +0.09(+0.23%) |
Jul 13, 2017 | 41.99 | 41.99 | 41.93 | 41.94 | 187,522 | -0.03(-0.08%) |
Jul 12, 2017 | 41.97 | 41.99 | 41.95 | 41.98 | 206,897 | +0.07(+0.18%) |
Jul 11, 2017 | 41.91 | 41.92 | 41.88 | 41.90 | 173,009 | -0.03(-0.07%) |
Jul 10, 2017 | 41.89 | 41.97 | 41.88 | 41.93 | 280,895 | +0.05(+0.12%) |
Jul 07, 2017 | 41.87 | 41.93 | 41.80 | 41.88 | 498,843 | -0.04(-0.10%) |
Jul 06, 2017 | 41.71 | 41.94 | 41.71 | 41.93 | 171,357 | -0.01(-0.02%) |
Jul 05, 2017 | 41.96 | 42.01 | 41.91 | 41.93 | 223,779 | +0.02(+0.04%) |
Jul 03, 2017 | 41.94 | 42.01 | 41.88 | 41.92 | 299,186 | -0.04(-0.08%) |
Jun 30, 2017 | 41.97 | 41.98 | 41.93 | 41.95 | 402,779 | -0.01(-0.02%) |
Jun 29, 2017 | 42.08 | 42.08 | 41.95 | 41.96 | 446,555 | -0.17(-0.41%) |
Jun 28, 2017 | 42.18 | 42.19 | 42.13 | 42.13 | 569,995 | -0.04(-0.10%) |
Jun 27, 2017 | 42.25 | 42.25 | 42.18 | 42.18 | 223,737 | -0.09(-0.20%) |
Jun 26, 2017 | 42.29 | 42.32 | 42.26 | 42.26 | 214,020 | +0.00(+0.00%) |
Jun 23, 2017 | 42.25 | 42.28 | 42.25 | 42.26 | 183,406 | -0.01(-0.02%) |
Jun 22, 2017 | 42.28 | 42.29 | 42.25 | 42.27 | 206,227 | -0.02(-0.04%) |
Jun 21, 2017 | 42.24 | 42.29 | 42.23 | 42.29 | 539,581 | +0.02(+0.04%) |
Jun 20, 2017 | 42.24 | 42.30 | 42.24 | 42.27 | 686,179 | +0.04(+0.10%) |
Jun 19, 2017 | 42.25 | 42.25 | 42.21 | 42.23 | 237,724 | -0.01(-0.02%) |
Jun 16, 2017 | 42.27 | 42.27 | 42.21 | 42.24 | 253,471 | -0.01(-0.02%) |
Jun 15, 2017 | 42.25 | 42.28 | 42.20 | 42.25 | 364,020 | +0.00(+0.00%) |
Jun 14, 2017 | 42.27 | 42.29 | 42.24 | 42.25 | 236,950 | +0.06(+0.14%) |
Jun 13, 2017 | 42.17 | 42.24 | 42.17 | 42.19 | 154,806 | -0.01(-0.02%) |
Jun 12, 2017 | 42.23 | 42.25 | 42.19 | 42.19 | 251,869 | -0.04(-0.10%) |
Jun 09, 2017 | 42.28 | 42.29 | 42.20 | 42.24 | 242,144 | -0.02(-0.04%) |
Jun 08, 2017 | 42.35 | 42.35 | 42.25 | 42.25 | 333,418 | -0.08(-0.18%) |
Jun 07, 2017 | 42.37 | 42.37 | 42.31 | 42.33 | 254,191 | +0.00(+0.00%) |
Jun 06, 2017 | 42.35 | 42.36 | 42.31 | 42.33 | 206,614 | +0.05(+0.12%) |
Jun 05, 2017 | 42.27 | 42.29 | 42.25 | 42.28 | 282,368 | +0.05(+0.12%) |
Jun 02, 2017 | 42.19 | 42.26 | 42.19 | 42.23 | 300,999 | +0.09(+0.23%) |