Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.76 | 40.33 | 39.44 | 40.25 | 1,173,046 | +0.49(+1.23%) |
Aug 30, 2017 | 39.55 | 39.90 | 39.40 | 39.76 | 539,768 | +0.22(+0.56%) |
Aug 29, 2017 | 39.27 | 39.55 | 39.04 | 39.54 | 473,749 | +0.11(+0.28%) |
Aug 28, 2017 | 39.83 | 39.83 | 39.30 | 39.43 | 447,070 | -0.42(-1.05%) |
Aug 25, 2017 | 40.11 | 40.11 | 39.82 | 39.85 | 359,947 | -0.13(-0.33%) |
Aug 24, 2017 | 40.00 | 40.10 | 39.82 | 39.98 | 491,425 | -0.03(-0.07%) |
Aug 23, 2017 | 39.50 | 40.06 | 39.33 | 40.01 | 752,886 | +0.29(+0.73%) |
Aug 22, 2017 | 39.40 | 39.81 | 39.40 | 39.72 | 781,560 | +0.46(+1.17%) |
Aug 21, 2017 | 39.51 | 39.51 | 39.09 | 39.26 | 581,883 | -0.26(-0.66%) |
Aug 18, 2017 | 39.70 | 39.70 | 39.34 | 39.52 | 588,854 | -0.26(-0.65%) |
Aug 17, 2017 | 39.92 | 39.98 | 39.70 | 39.78 | 579,625 | -0.35(-0.87%) |
Aug 16, 2017 | 40.14 | 40.41 | 40.00 | 40.13 | 1,174,502 | +0.02(+0.05%) |
Aug 15, 2017 | 40.45 | 40.70 | 39.81 | 40.11 | 881,882 | -0.60(-1.47%) |
Aug 14, 2017 | 40.83 | 41.14 | 40.63 | 40.71 | 951,419 | +0.12(+0.30%) |
Aug 11, 2017 | 40.51 | 40.68 | 40.26 | 40.59 | 831,183 | +0.02(+0.05%) |
Aug 10, 2017 | 42.03 | 42.03 | 40.46 | 40.57 | 1,202,579 | -1.35(-3.22%) |
Aug 09, 2017 | 41.98 | 42.08 | 41.78 | 41.92 | 1,680,973 | -0.06(-0.14%) |
Aug 08, 2017 | 42.43 | 42.57 | 41.79 | 41.98 | 658,363 | -0.49(-1.15%) |
Aug 04, 2017 | 42.74 | 42.75 | 42.37 | 42.47 | 805,632 | -0.15(-0.35%) |
Aug 03, 2017 | 42.72 | 43.09 | 42.56 | 42.62 | 823,561 | +0.03(+0.07%) |
Aug 02, 2017 | 42.30 | 42.84 | 42.03 | 42.59 | 1,411,679 | -0.35(-0.82%) |
Aug 01, 2017 | 42.55 | 42.98 | 42.10 | 42.94 | 997,875 | +0.45(+1.06%) |
Jul 31, 2017 | 42.54 | 42.86 | 42.33 | 42.49 | 664,597 | -0.01(-0.02%) |
Jul 28, 2017 | 42.66 | 42.83 | 42.45 | 42.50 | 492,379 | -0.16(-0.38%) |
Jul 27, 2017 | 43.14 | 43.20 | 42.33 | 42.66 | 1,016,095 | -0.40(-0.93%) |
Jul 26, 2017 | 43.42 | 43.66 | 43.03 | 43.06 | 934,663 | -0.31(-0.71%) |
Jul 25, 2017 | 43.24 | 43.65 | 43.08 | 43.37 | 689,767 | +0.22(+0.51%) |
Jul 24, 2017 | 43.34 | 43.46 | 43.05 | 43.15 | 452,262 | -0.23(-0.53%) |
Jul 21, 2017 | 43.52 | 43.67 | 43.11 | 43.38 | 597,444 | -0.42(-0.96%) |
Jul 20, 2017 | 43.50 | 43.95 | 43.34 | 43.80 | 662,811 | +0.38(+0.88%) |
Jul 19, 2017 | 43.00 | 43.48 | 42.84 | 43.42 | 653,884 | +0.55(+1.28%) |
Jul 18, 2017 | 43.00 | 43.00 | 42.52 | 42.87 | 627,435 | +0.02(+0.05%) |
Jul 17, 2017 | 43.04 | 43.16 | 42.78 | 42.85 | 523,460 | -0.14(-0.33%) |
Jul 14, 2017 | 43.10 | 42.55 | 42.99 | 731,751 | +0.47(+1.11%) | |
Jul 13, 2017 | 42.69 | 42.69 | 42.29 | 42.52 | 1,036,711 | -0.08(-0.19%) |
Jul 12, 2017 | 42.78 | 42.95 | 42.29 | 42.60 | 1,280,943 | +0.15(+0.35%) |
Jul 11, 2017 | 42.65 | 42.69 | 42.29 | 42.45 | 992,012 | -0.24(-0.56%) |
Jul 10, 2017 | 42.61 | 42.86 | 42.45 | 42.69 | 560,415 | -0.06(-0.14%) |
Jul 07, 2017 | 42.58 | 42.77 | 42.30 | 42.75 | 633,844 | -0.03(-0.07%) |
Jul 06, 2017 | 42.59 | 42.98 | 42.52 | 42.78 | 594,304 | -0.10(-0.23%) |
Jul 05, 2017 | 42.68 | 43.02 | 42.45 | 42.88 | 848,911 | +0.04(+0.09%) |
Jul 04, 2017 | 43.57 | 43.57 | 42.75 | 42.84 | 279,961 | -0.11(-0.26%) |
Jul 03, 2017 | 42.95 | 42.95 | 42.95 | 42.95 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 43.09 | 43.10 | 42.54 | 42.95 | 1,373,680 | +0.04(+0.09%) |
Jun 29, 2017 | 43.25 | 43.42 | 42.81 | 42.91 | 1,117,519 | -0.62(-1.42%) |
Jun 28, 2017 | 42.89 | 43.56 | 42.88 | 43.53 | 1,296,203 | +0.76(+1.78%) |
Jun 27, 2017 | 43.00 | 43.11 | 42.62 | 42.77 | 1,315,329 | -0.20(-0.47%) |
Jun 26, 2017 | 43.05 | 43.05 | 42.48 | 42.97 | 1,223,720 | -0.04(-0.09%) |
Jun 23, 2017 | 42.46 | 43.02 | 42.34 | 43.01 | 1,802,925 | +0.70(+1.65%) |
Jun 22, 2017 | 42.26 | 42.75 | 42.23 | 42.31 | 2,412,638 | +0.04(+0.09%) |
Jun 21, 2017 | 42.54 | 42.65 | 42.18 | 42.27 | 1,689,368 | -0.33(-0.77%) |
Jun 20, 2017 | 43.60 | 43.60 | 42.55 | 42.60 | 1,197,047 | -1.03(-2.36%) |
Jun 19, 2017 | 43.65 | 43.81 | 43.56 | 43.63 | 727,084 | +0.05(+0.11%) |
Jun 16, 2017 | 43.25 | 43.62 | 43.16 | 43.58 | 2,968,949 | +0.31(+0.72%) |
Jun 15, 2017 | 43.26 | 43.32 | 42.83 | 43.27 | 1,262,839 | -0.02(-0.05%) |
Jun 14, 2017 | 44.30 | 44.30 | 43.25 | 43.29 | 1,369,162 | -0.92(-2.08%) |
Jun 13, 2017 | 43.93 | 44.22 | 43.70 | 44.21 | 1,412,411 | +0.27(+0.61%) |
Jun 12, 2017 | 44.22 | 44.55 | 43.76 | 43.94 | 863,025 | -0.26(-0.59%) |
Jun 09, 2017 | 44.08 | 44.24 | 43.95 | 44.20 | 1,080,621 | +0.21(+0.48%) |
Jun 08, 2017 | 43.76 | 44.05 | 43.58 | 43.99 | 949,721 | +0.12(+0.27%) |
Jun 07, 2017 | 44.10 | 44.18 | 43.82 | 43.87 | 1,141,503 | -0.24(-0.54%) |
Jun 06, 2017 | 43.95 | 44.18 | 43.77 | 44.11 | 1,076,088 | +0.03(+0.07%) |
Jun 05, 2017 | 43.67 | 44.20 | 43.17 | 44.08 | 813,857 | +0.26(+0.59%) |
Jun 02, 2017 | 43.74 | 43.86 | 43.40 | 43.82 | 751,848 | +0.01(+0.02%) |