Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.95 | 41.45 | 39.80 | 40.55 | 391,271 | -0.45(-1.10%) |
Aug 30, 2017 | 41.50 | 41.95 | 40.95 | 41.00 | 285,280 | -0.50(-1.20%) |
Aug 29, 2017 | 41.15 | 41.75 | 40.90 | 41.50 | 96,652 | -0.05(-0.12%) |
Aug 28, 2017 | 41.05 | 41.77 | 40.90 | 41.55 | 76,431 | +0.45(+1.09%) |
Aug 25, 2017 | 41.60 | 41.65 | 40.90 | 41.10 | 47,515 | -0.40(-0.96%) |
Aug 24, 2017 | 41.75 | 42.30 | 41.05 | 41.50 | 73,343 | -0.20(-0.48%) |
Aug 23, 2017 | 40.80 | 41.95 | 40.70 | 41.70 | 109,449 | +0.60(+1.46%) |
Aug 22, 2017 | 41.10 | 41.30 | 40.90 | 41.10 | 75,447 | +0.35(+0.86%) |
Aug 21, 2017 | 40.70 | 42.20 | 40.35 | 40.75 | 81,625 | +0.05(+0.12%) |
Aug 18, 2017 | 40.30 | 41.15 | 40.30 | 40.70 | 66,245 | +0.15(+0.37%) |
Aug 17, 2017 | 41.85 | 41.90 | 40.55 | 40.55 | 77,742 | -1.50(-3.57%) |
Aug 16, 2017 | 41.45 | 42.35 | 41.40 | 42.05 | 151,505 | +0.65(+1.57%) |
Aug 15, 2017 | 41.55 | 41.75 | 41.30 | 41.40 | 108,835 | -0.20(-0.48%) |
Aug 14, 2017 | 41.35 | 41.80 | 41.30 | 41.60 | 150,919 | +0.60(+1.46%) |
Aug 11, 2017 | 41.25 | 41.40 | 40.80 | 41.00 | 112,589 | -0.15(-0.36%) |
Aug 10, 2017 | 42.05 | 42.15 | 41.05 | 41.15 | 116,454 | -1.15(-2.72%) |
Aug 09, 2017 | 42.90 | 42.90 | 41.85 | 42.30 | 217,319 | -0.90(-2.08%) |
Aug 08, 2017 | 43.70 | 43.85 | 42.85 | 43.20 | 153,739 | -0.45(-1.03%) |
Aug 07, 2017 | 42.85 | 43.90 | 42.85 | 43.65 | 142,193 | +0.75(+1.75%) |
Aug 04, 2017 | 44.85 | 44.85 | 42.40 | 42.90 | 237,524 | -2.10(-4.67%) |
Aug 03, 2017 | 46.90 | 46.90 | 43.90 | 45.00 | 253,032 | -0.65(-1.42%) |
Aug 02, 2017 | 46.60 | 46.75 | 45.55 | 45.65 | 190,004 | -0.50(-1.08%) |
Aug 01, 2017 | 46.55 | 46.60 | 45.90 | 46.15 | 107,983 | -0.10(-0.22%) |
Jul 31, 2017 | 46.75 | 47.45 | 46.20 | 46.25 | 150,829 | +0.05(+0.11%) |
Jul 28, 2017 | 45.90 | 46.30 | 45.65 | 46.20 | 53,083 | +0.10(+0.22%) |
Jul 27, 2017 | 48.05 | 48.20 | 45.60 | 46.10 | 178,432 | -1.80(-3.76%) |
Jul 26, 2017 | 46.45 | 48.15 | 46.45 | 47.90 | 192,453 | +1.80(+3.90%) |
Jul 25, 2017 | 46.30 | 46.45 | 45.80 | 46.10 | 78,402 | -0.15(-0.32%) |
Jul 24, 2017 | 46.15 | 46.35 | 45.80 | 46.25 | 68,431 | +0.05(+0.11%) |
Jul 21, 2017 | 47.10 | 47.10 | 45.90 | 46.20 | 111,899 | -0.90(-1.91%) |
Jul 20, 2017 | 47.25 | 47.30 | 46.50 | 47.10 | 125,148 | -0.05(-0.11%) |
Jul 19, 2017 | 46.25 | 47.25 | 46.05 | 47.15 | 125,041 | +1.25(+2.72%) |
Jul 18, 2017 | 46.25 | 46.30 | 45.65 | 45.90 | 120,328 | -0.40(-0.86%) |
Jul 17, 2017 | 46.50 | 46.50 | 45.95 | 46.30 | 90,654 | -0.15(-0.32%) |
Jul 14, 2017 | 46.35 | 46.67 | 46.05 | 46.45 | 82,640 | +0.40(+0.87%) |
Jul 13, 2017 | 46.60 | 46.80 | 45.90 | 46.05 | 66,913 | -0.55(-1.18%) |
Jul 12, 2017 | 46.10 | 46.85 | 46.10 | 46.60 | 80,334 | +1.10(+2.42%) |
Jul 11, 2017 | 45.60 | 46.45 | 45.30 | 45.50 | 119,515 | -0.10(-0.22%) |
Jul 10, 2017 | 45.65 | 45.85 | 44.95 | 45.60 | 91,315 | +0.00(+0.00%) |
Jul 07, 2017 | 44.70 | 45.70 | 44.70 | 45.60 | 82,311 | +0.90(+2.01%) |
Jul 06, 2017 | 44.40 | 45.30 | 44.25 | 44.70 | 113,435 | -0.45(-1.00%) |
Jul 05, 2017 | 45.00 | 45.25 | 44.25 | 45.15 | 100,531 | +0.90(+2.03%) |
Jul 03, 2017 | 45.00 | 45.35 | 43.60 | 44.25 | 85,351 | -1.20(-2.64%) |
Jun 30, 2017 | 45.45 | 46.15 | 45.00 | 45.45 | 196,446 | +0.10(+0.22%) |
Jun 29, 2017 | 46.85 | 46.90 | 44.35 | 45.35 | 363,247 | -1.70(-3.61%) |
Jun 28, 2017 | 46.25 | 47.10 | 45.50 | 47.05 | 140,683 | +1.20(+2.62%) |
Jun 27, 2017 | 47.10 | 47.10 | 45.75 | 45.85 | 182,038 | -1.25(-2.65%) |
Jun 26, 2017 | 47.15 | 47.40 | 46.00 | 47.10 | 179,324 | +0.30(+0.64%) |
Jun 23, 2017 | 46.90 | 47.20 | 46.40 | 46.80 | 255,324 | +0.10(+0.21%) |
Jun 22, 2017 | 47.00 | 47.50 | 46.21 | 46.70 | 193,996 | -0.20(-0.43%) |
Jun 21, 2017 | 45.25 | 46.95 | 45.25 | 46.90 | 235,351 | +1.80(+3.99%) |
Jun 20, 2017 | 46.20 | 46.55 | 45.10 | 45.10 | 142,963 | -1.05(-2.28%) |
Jun 19, 2017 | 45.75 | 46.80 | 45.55 | 46.15 | 190,447 | +0.70(+1.54%) |
Jun 16, 2017 | 44.95 | 45.75 | 44.85 | 45.45 | 262,603 | +0.25(+0.55%) |
Jun 15, 2017 | 44.25 | 45.35 | 43.70 | 45.20 | 153,440 | +0.00(+0.00%) |
Jun 14, 2017 | 45.00 | 45.65 | 44.55 | 45.20 | 260,306 | +0.25(+0.56%) |
Jun 13, 2017 | 44.00 | 45.20 | 43.55 | 44.95 | 251,217 | +1.20(+2.74%) |
Jun 12, 2017 | 44.50 | 44.60 | 41.00 | 43.75 | 425,428 | -1.45(-3.21%) |
Jun 09, 2017 | 48.50 | 48.67 | 44.80 | 45.20 | 374,165 | -2.85(-5.93%) |
Jun 08, 2017 | 46.90 | 48.40 | 46.47 | 48.05 | 301,128 | +1.40(+3.00%) |
Jun 07, 2017 | 45.75 | 46.92 | 45.75 | 46.65 | 252,107 | +0.45(+0.97%) |
Jun 06, 2017 | 46.00 | 47.15 | 45.60 | 46.20 | 483,293 | +0.15(+0.33%) |
Jun 05, 2017 | 44.05 | 46.25 | 44.05 | 46.05 | 441,465 | +2.35(+5.38%) |
Jun 02, 2017 | 42.90 | 44.55 | 42.65 | 43.70 | 356,761 | +1.05(+2.46%) |