Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.96 | 40.30 | 39.51 | 39.92 | 388,320 | +0.14(+0.35%) |
Aug 30, 2017 | 39.68 | 39.85 | 39.29 | 39.78 | 367,895 | +0.08(+0.20%) |
Aug 29, 2017 | 38.06 | 39.82 | 38.06 | 39.70 | 535,006 | +1.14(+2.96%) |
Aug 28, 2017 | 38.50 | 38.66 | 38.00 | 38.56 | 281,962 | +0.26(+0.68%) |
Aug 25, 2017 | 39.06 | 39.31 | 38.22 | 38.30 | 505,081 | -0.51(-1.31%) |
Aug 24, 2017 | 39.01 | 39.11 | 38.29 | 38.81 | 527,720 | +0.20(+0.52%) |
Aug 23, 2017 | 38.19 | 38.70 | 38.07 | 38.61 | 441,966 | +0.20(+0.52%) |
Aug 22, 2017 | 39.03 | 39.03 | 38.25 | 38.41 | 391,914 | -0.40(-1.03%) |
Aug 21, 2017 | 38.73 | 39.12 | 38.39 | 38.81 | 399,168 | -0.07(-0.18%) |
Aug 18, 2017 | 39.36 | 39.59 | 38.51 | 38.88 | 221,966 | -0.34(-0.87%) |
Aug 17, 2017 | 40.49 | 40.49 | 39.00 | 39.22 | 491,193 | -1.40(-3.45%) |
Aug 16, 2017 | 40.76 | 41.17 | 40.24 | 40.62 | 345,304 | -0.17(-0.42%) |
Aug 15, 2017 | 41.37 | 41.48 | 40.65 | 40.79 | 288,259 | -0.52(-1.26%) |
Aug 14, 2017 | 40.91 | 41.64 | 40.91 | 41.31 | 445,609 | +0.60(+1.47%) |
Aug 11, 2017 | 40.37 | 41.99 | 40.33 | 40.71 | 546,099 | +0.46(+1.14%) |
Aug 10, 2017 | 43.05 | 43.33 | 39.92 | 40.25 | 882,086 | -3.14(-7.24%) |
Aug 09, 2017 | 45.00 | 45.03 | 42.75 | 43.39 | 1,629,907 | -4.35(-9.11%) |
Aug 08, 2017 | 47.47 | 48.70 | 46.76 | 47.74 | 775,761 | +0.31(+0.65%) |
Aug 07, 2017 | 45.91 | 47.94 | 45.91 | 47.43 | 644,864 | +1.79(+3.92%) |
Aug 04, 2017 | 46.13 | 45.37 | 45.64 | 249,659 | -0.03(-0.07%) | |
Aug 03, 2017 | 45.82 | 46.23 | 45.51 | 45.67 | 174,944 | -0.08(-0.17%) |
Aug 02, 2017 | 45.95 | 45.95 | 44.80 | 45.75 | 347,745 | +0.08(+0.18%) |
Aug 01, 2017 | 45.56 | 45.99 | 44.87 | 45.67 | 346,415 | +0.24(+0.53%) |
Jul 31, 2017 | 45.67 | 45.67 | 44.46 | 45.43 | 389,298 | +0.10(+0.22%) |
Jul 28, 2017 | 44.90 | 45.75 | 44.65 | 45.33 | 171,581 | +0.27(+0.60%) |
Jul 27, 2017 | 45.65 | 46.13 | 44.30 | 45.06 | 257,854 | -0.53(-1.16%) |
Jul 26, 2017 | 46.00 | 46.00 | 45.27 | 45.59 | 241,918 | -0.12(-0.26%) |
Jul 25, 2017 | 45.05 | 45.89 | 44.53 | 45.71 | 238,781 | +0.76(+1.69%) |
Jul 24, 2017 | 44.75 | 45.07 | 44.39 | 44.95 | 241,522 | +0.32(+0.72%) |
Jul 21, 2017 | 44.77 | 44.85 | 44.38 | 44.63 | 149,069 | -0.12(-0.27%) |
Jul 20, 2017 | 45.54 | 44.59 | 44.75 | 379,093 | -0.79(-1.73%) | |
Jul 19, 2017 | 46.44 | 46.69 | 45.31 | 45.54 | 328,135 | -0.85(-1.83%) |
Jul 18, 2017 | 46.74 | 47.08 | 45.90 | 46.39 | 369,498 | -0.49(-1.05%) |
Jul 17, 2017 | 46.50 | 47.15 | 46.48 | 46.88 | 292,490 | +0.47(+1.01%) |
Jul 14, 2017 | 45.99 | 47.51 | 45.89 | 46.41 | 518,099 | +1.29(+2.86%) |
Jul 13, 2017 | 44.84 | 45.47 | 43.74 | 45.12 | 577,513 | +0.50(+1.12%) |
Jul 12, 2017 | 46.89 | 46.89 | 44.01 | 44.62 | 969,067 | -1.77(-3.82%) |
Jul 11, 2017 | 46.57 | 46.70 | 45.56 | 46.39 | 478,211 | -0.05(-0.11%) |
Jul 10, 2017 | 46.01 | 46.93 | 46.01 | 46.44 | 404,084 | -0.12(-0.26%) |
Jul 07, 2017 | 47.09 | 47.44 | 46.34 | 46.56 | 408,495 | -0.45(-0.96%) |
Jul 06, 2017 | 48.20 | 48.20 | 46.94 | 47.01 | 275,908 | -1.49(-3.07%) |
Jul 05, 2017 | 48.29 | 49.03 | 47.94 | 48.50 | 298,555 | -0.13(-0.27%) |
Jul 03, 2017 | 48.69 | 48.92 | 48.13 | 48.63 | 218,109 | -0.21(-0.43%) |
Jun 30, 2017 | 47.87 | 48.97 | 47.62 | 48.84 | 587,302 | +1.14(+2.39%) |
Jun 29, 2017 | 48.49 | 48.63 | 47.03 | 47.70 | 458,874 | -0.87(-1.79%) |
Jun 28, 2017 | 48.67 | 48.76 | 47.75 | 48.57 | 290,540 | +0.53(+1.10%) |
Jun 27, 2017 | 49.78 | 50.16 | 47.95 | 48.04 | 367,170 | -2.04(-4.07%) |
Jun 26, 2017 | 50.50 | 50.91 | 49.59 | 50.08 | 467,545 | -0.61(-1.20%) |
Jun 23, 2017 | 50.82 | 50.69 | 650,041 | +1.62(+3.30%) | ||
Jun 22, 2017 | 48.79 | 49.10 | 47.80 | 49.07 | 384,070 | +0.77(+1.59%) |
Jun 21, 2017 | 47.37 | 48.95 | 47.35 | 48.30 | 457,687 | +1.00(+2.11%) |
Jun 20, 2017 | 46.35 | 47.43 | 46.35 | 47.30 | 407,892 | +0.53(+1.13%) |
Jun 19, 2017 | 46.10 | 46.96 | 45.78 | 46.77 | 332,001 | +1.19(+2.61%) |
Jun 16, 2017 | 45.67 | 45.87 | 45.13 | 45.58 | 394,174 | +0.14(+0.31%) |
Jun 15, 2017 | 45.00 | 45.62 | 44.67 | 45.44 | 274,319 | -0.21(-0.46%) |
Jun 14, 2017 | 45.00 | 45.98 | 45.00 | 45.65 | 292,938 | +0.44(+0.97%) |
Jun 13, 2017 | 44.90 | 45.65 | 44.80 | 45.21 | 287,501 | +0.47(+1.05%) |
Jun 12, 2017 | 44.37 | 44.85 | 43.39 | 44.74 | 460,769 | -0.03(-0.07%) |
Jun 09, 2017 | 45.62 | 46.04 | 43.64 | 44.77 | 702,324 | -1.03(-2.25%) |
Jun 08, 2017 | 45.38 | 45.96 | 44.88 | 45.80 | 322,885 | -0.02(-0.04%) |
Jun 07, 2017 | 45.73 | 46.11 | 45.11 | 45.82 | 267,551 | +0.33(+0.73%) |
Jun 06, 2017 | 45.04 | 46.17 | 44.09 | 45.49 | 336,813 | +0.42(+0.93%) |
Jun 05, 2017 | 45.48 | 45.55 | 45.00 | 45.07 | 367,339 | -0.32(-0.71%) |
Jun 02, 2017 | 44.70 | 45.61 | 44.69 | 45.39 | 244,315 | +0.40(+0.89%) |