Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.86 | 40.32 | 39.66 | 40.09 | 145,162 | +0.36(+0.92%) |
Aug 30, 2017 | 39.82 | 40.14 | 39.59 | 39.73 | 103,601 | -0.14(-0.34%) |
Aug 29, 2017 | 39.77 | 40.05 | 39.59 | 39.86 | 93,754 | -0.41(-1.02%) |
Aug 28, 2017 | 40.55 | 40.55 | 40.09 | 40.27 | 109,431 | -0.14(-0.34%) |
Aug 25, 2017 | 40.59 | 40.73 | 40.00 | 40.41 | 118,897 | +0.00(+0.00%) |
Aug 24, 2017 | 40.05 | 40.87 | 39.73 | 40.41 | 237,200 | +0.64(+1.60%) |
Aug 23, 2017 | 39.41 | 40.27 | 39.41 | 39.77 | 74,085 | -0.05(-0.11%) |
Aug 22, 2017 | 39.77 | 40.00 | 39.55 | 39.82 | 84,194 | +0.27(+0.69%) |
Aug 21, 2017 | 39.46 | 39.68 | 38.95 | 39.55 | 119,276 | +0.09(+0.23%) |
Aug 18, 2017 | 39.36 | 39.77 | 39.27 | 39.46 | 701,850 | -0.23(-0.57%) |
Aug 17, 2017 | 40.82 | 40.96 | 39.55 | 39.68 | 206,227 | -1.27(-3.11%) |
Aug 16, 2017 | 40.96 | 41.18 | 40.59 | 40.96 | 134,019 | +0.14(+0.33%) |
Aug 15, 2017 | 41.32 | 41.50 | 40.73 | 40.82 | 185,294 | -0.23(-0.55%) |
Aug 14, 2017 | 39.59 | 41.09 | 39.59 | 41.05 | 258,369 | +1.68(+4.28%) |
Aug 11, 2017 | 40.00 | 40.09 | 39.11 | 39.36 | 134,031 | -0.36(-0.92%) |
Aug 10, 2017 | 40.41 | 40.59 | 39.68 | 39.73 | 115,547 | -1.09(-2.68%) |
Aug 09, 2017 | 41.05 | 41.73 | 40.66 | 40.82 | 156,786 | -0.73(-1.75%) |
Aug 08, 2017 | 41.09 | 42.14 | 40.96 | 41.55 | 107,479 | +0.27(+0.66%) |
Aug 07, 2017 | 42.14 | 42.14 | 41.18 | 41.28 | 214,951 | -0.82(-1.95%) |
Aug 04, 2017 | 41.73 | 42.37 | 41.50 | 42.09 | 131,886 | +0.73(+1.76%) |
Aug 03, 2017 | 41.59 | 42.00 | 41.30 | 41.37 | 122,042 | -0.32(-0.76%) |
Aug 02, 2017 | 42.23 | 42.41 | 41.64 | 41.69 | 243,447 | -0.68(-1.61%) |
Aug 01, 2017 | 41.96 | 42.05 | 41.73 | 42.37 | 128,776 | +0.68(+1.64%) |
Jul 31, 2017 | 41.69 | 42.14 | 41.00 | 41.69 | 157,482 | +0.05(+0.11%) |
Jul 28, 2017 | 41.87 | 42.05 | 41.32 | 41.64 | 112,069 | -0.36(-0.87%) |
Jul 27, 2017 | 41.87 | 42.28 | 41.38 | 42.00 | 156,578 | +0.18(+0.44%) |
Jul 26, 2017 | 43.00 | 43.00 | 41.82 | 41.82 | 148,458 | -1.14(-2.65%) |
Jul 25, 2017 | 43.23 | 43.55 | 42.69 | 42.96 | 204,727 | +0.09(+0.21%) |
Jul 24, 2017 | 42.14 | 43.00 | 42.00 | 42.87 | 279,800 | +0.14(+0.32%) |
Jul 21, 2017 | 46.65 | 46.67 | 42.28 | 42.73 | 239,743 | -0.18(-0.42%) |
Jul 20, 2017 | 43.41 | 42.69 | 42.91 | 123,318 | +0.05(+0.11%) | |
Jul 19, 2017 | 42.60 | 43.10 | 42.46 | 42.87 | 90,811 | +0.27(+0.64%) |
Jul 18, 2017 | 42.28 | 42.82 | 42.05 | 42.60 | 107,455 | -0.05(-0.11%) |
Jul 17, 2017 | 42.50 | 43.00 | 42.28 | 42.64 | 205,379 | +0.09(+0.21%) |
Jul 14, 2017 | 42.60 | 42.75 | 41.91 | 42.55 | 487,911 | -0.45(-1.06%) |
Jul 13, 2017 | 43.14 | 43.46 | 42.69 | 43.00 | 144,205 | +0.05(+0.11%) |
Jul 12, 2017 | 43.37 | 43.87 | 42.72 | 42.96 | 210,605 | -0.55(-1.26%) |
Jul 11, 2017 | 43.73 | 44.05 | 42.91 | 43.51 | 269,595 | -0.27(-0.62%) |
Jul 10, 2017 | 44.64 | 44.64 | 43.69 | 43.78 | 133,157 | -1.00(-2.24%) |
Jul 07, 2017 | 44.83 | 45.21 | 44.10 | 44.78 | 141,569 | +0.27(+0.61%) |
Jul 06, 2017 | 44.60 | 45.28 | 44.01 | 44.51 | 208,496 | -0.14(-0.31%) |
Jul 05, 2017 | 44.87 | 44.87 | 43.96 | 44.64 | 92,917 | -0.23(-0.51%) |
Jul 03, 2017 | 44.01 | 45.14 | 43.91 | 44.87 | 81,025 | +1.00(+2.28%) |
Jun 30, 2017 | 44.42 | 44.83 | 43.78 | 43.87 | 198,655 | -0.50(-1.13%) |
Jun 29, 2017 | 44.69 | 44.83 | 43.73 | 44.37 | 210,977 | +0.55(+1.25%) |
Jun 28, 2017 | 43.05 | 44.32 | 43.05 | 43.82 | 273,153 | +1.09(+2.56%) |
Jun 27, 2017 | 42.32 | 43.05 | 42.10 | 42.73 | 148,288 | +0.64(+1.51%) |
Jun 26, 2017 | 42.19 | 42.55 | 41.69 | 42.10 | 86,795 | -0.05(-0.11%) |
Jun 23, 2017 | 41.91 | 42.19 | 41.46 | 42.14 | 305,773 | +0.27(+0.65%) |
Jun 22, 2017 | 42.05 | 42.10 | 41.33 | 41.87 | 96,872 | -0.27(-0.65%) |
Jun 21, 2017 | 42.87 | 43.00 | 42.14 | 42.14 | 89,057 | -0.59(-1.38%) |
Jun 20, 2017 | 43.00 | 43.37 | 42.50 | 42.73 | 86,143 | -0.45(-1.05%) |
Jun 19, 2017 | 43.59 | 43.98 | 43.05 | 43.19 | 102,623 | -0.23(-0.52%) |
Jun 16, 2017 | 43.69 | 43.96 | 43.23 | 43.41 | 322,131 | -0.54(-1.24%) |
Jun 15, 2017 | 43.28 | 44.32 | 43.28 | 43.96 | 82,623 | +0.18(+0.41%) |
Jun 14, 2017 | 43.37 | 43.82 | 42.69 | 43.78 | 134,824 | +0.00(+0.00%) |
Jun 13, 2017 | 44.09 | 44.46 | 43.50 | 43.78 | 205,143 | -0.18(-0.41%) |
Jun 12, 2017 | 44.73 | 45.23 | 43.46 | 43.96 | 233,287 | -0.77(-1.73%) |
Jun 09, 2017 | 42.32 | 44.78 | 42.10 | 44.73 | 323,266 | +2.82(+6.72%) |
Jun 08, 2017 | 40.51 | 42.60 | 40.32 | 41.91 | 239,183 | +1.41(+3.48%) |
Jun 07, 2017 | 39.92 | 40.69 | 39.87 | 40.51 | 176,085 | +0.64(+1.59%) |
Jun 06, 2017 | 39.60 | 39.92 | 38.96 | 39.87 | 317,089 | -0.14(-0.34%) |
Jun 05, 2017 | 40.19 | 40.51 | 39.83 | 40.01 | 172,892 | -0.14(-0.34%) |
Jun 02, 2017 | 39.78 | 40.78 | 39.60 | 40.14 | 208,089 | +0.14(+0.34%) |