Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2017 | 41.99 | 41.99 | 41.99 | 0 | +0.01(+0.02%) | |
Aug 24, 2017 | 41.97 | 42.01 | 41.95 | 41.98 | 19,276,340 | +0.30(+0.72%) |
Aug 23, 2017 | 41.72 | 41.75 | 41.67 | 41.68 | 9,346,633 | -0.03(-0.07%) |
Aug 22, 2017 | 41.72 | 41.76 | 41.71 | 41.71 | 4,489,450 | -0.02(-0.05%) |
Aug 21, 2017 | 41.72 | 41.76 | 41.71 | 41.73 | 2,946,081 | +0.00(+0.00%) |
Aug 18, 2017 | 41.70 | 41.75 | 41.70 | 41.73 | 2,316,383 | +0.00(+0.00%) |
Aug 17, 2017 | 41.73 | 41.76 | 41.70 | 41.73 | 4,702,705 | -0.02(-0.05%) |
Aug 16, 2017 | 41.78 | 41.80 | 41.70 | 41.75 | 4,910,903 | -0.04(-0.10%) |
Aug 15, 2017 | 41.84 | 41.84 | 41.76 | 41.79 | 2,697,207 | -0.07(-0.17%) |
Aug 14, 2017 | 41.78 | 41.86 | 41.76 | 41.86 | 2,492,249 | +0.11(+0.26%) |
Aug 11, 2017 | 41.81 | 41.82 | 41.71 | 41.75 | 9,484,487 | -0.08(-0.19%) |
Aug 10, 2017 | 41.83 | 41.84 | 41.81 | 41.83 | 6,260,349 | -0.02(-0.05%) |
Aug 09, 2017 | 41.82 | 41.86 | 41.79 | 41.85 | 3,949,164 | +0.00(+0.00%) |
Aug 08, 2017 | 41.80 | 41.85 | 41.80 | 41.85 | 4,964,431 | +0.03(+0.07%) |
Aug 07, 2017 | 41.81 | 41.84 | 41.78 | 41.82 | 3,551,742 | +0.01(+0.02%) |
Aug 04, 2017 | 41.84 | 41.80 | 41.81 | 3,475,249 | -0.03(-0.07%) | |
Aug 03, 2017 | 41.80 | 41.85 | 41.79 | 41.84 | 2,869,065 | +0.03(+0.07%) |
Aug 02, 2017 | 41.83 | 41.87 | 41.78 | 41.81 | 3,993,133 | -0.04(-0.10%) |
Aug 01, 2017 | 41.80 | 41.86 | 41.77 | 41.85 | 4,088,533 | +0.09(+0.22%) |
Jul 31, 2017 | 41.80 | 41.86 | 41.75 | 41.76 | 5,010,553 | -0.06(-0.14%) |
Jul 28, 2017 | 41.80 | 41.83 | 41.74 | 41.82 | 3,866,079 | +0.04(+0.10%) |
Jul 27, 2017 | 41.85 | 41.85 | 41.74 | 41.78 | 6,656,195 | -0.03(-0.07%) |
Jul 26, 2017 | 41.70 | 41.84 | 41.69 | 41.81 | 7,871,102 | +0.06(+0.14%) |
Jul 25, 2017 | 41.67 | 41.77 | 41.65 | 41.75 | 6,626,290 | +0.08(+0.19%) |
Jul 24, 2017 | 41.73 | 41.80 | 41.65 | 41.67 | 8,164,008 | -0.04(-0.10%) |
Jul 21, 2017 | 41.70 | 41.82 | 41.67 | 41.71 | 9,304,342 | -0.05(-0.12%) |
Jul 20, 2017 | 41.80 | 41.73 | 41.76 | 6,934,713 | +0.00(+0.00%) | |
Jul 19, 2017 | 41.76 | 41.88 | 41.73 | 41.76 | 9,347,060 | +0.00(+0.00%) |
Jul 18, 2017 | 41.85 | 41.89 | 41.74 | 41.76 | 12,123,060 | -0.13(-0.31%) |
Jul 17, 2017 | 42.05 | 42.10 | 41.85 | 41.89 | 15,776,010 | -0.21(-0.50%) |
Jul 14, 2017 | 41.99 | 42.12 | 41.94 | 42.10 | 6,916,683 | +0.14(+0.33%) |
Jul 13, 2017 | 41.95 | 42.09 | 41.94 | 41.96 | 4,334,477 | +0.02(+0.05%) |
Jul 12, 2017 | 41.98 | 42.00 | 41.89 | 41.94 | 9,723,180 | +0.00(+0.00%) |
Jul 11, 2017 | 41.85 | 42.28 | 41.85 | 41.94 | 9,457,258 | +0.09(+0.22%) |
Jul 10, 2017 | 41.98 | 42.03 | 41.84 | 41.85 | 8,292,738 | -0.15(-0.36%) |
Jul 07, 2017 | 41.97 | 42.20 | 41.95 | 42.00 | 6,227,419 | -0.01(-0.02%) |
Jul 06, 2017 | 41.95 | 42.11 | 41.95 | 42.01 | 5,404,325 | +0.02(+0.05%) |
Jul 05, 2017 | 42.03 | 42.15 | 41.97 | 41.99 | 4,408,640 | -0.05(-0.12%) |
Jul 03, 2017 | 42.05 | 42.27 | 42.01 | 42.04 | 1,891,700 | -0.07(-0.17%) |
Jun 30, 2017 | 42.04 | 42.29 | 42.02 | 42.11 | 7,676,445 | +0.04(+0.10%) |
Jun 29, 2017 | 42.11 | 42.24 | 42.00 | 42.07 | 6,639,880 | -0.18(-0.43%) |
Jun 28, 2017 | 42.40 | 42.52 | 42.16 | 42.25 | 6,875,585 | -0.31(-0.73%) |
Jun 27, 2017 | 42.60 | 42.78 | 42.50 | 42.56 | 6,582,909 | -0.13(-0.30%) |
Jun 26, 2017 | 42.52 | 42.90 | 42.50 | 42.69 | 8,628,118 | -0.26(-0.59%) |
Jun 23, 2017 | 43.84 | 42.89 | 42.95 | 13,552,864 | -0.26(-0.59%) | |
Jun 22, 2017 | 43.08 | 43.29 | 42.92 | 43.20 | 7,663,850 | -0.06(-0.14%) |
Jun 21, 2017 | 42.80 | 43.31 | 42.75 | 43.26 | 13,607,439 | +0.48(+1.12%) |
Jun 20, 2017 | 43.00 | 43.18 | 42.74 | 42.78 | 13,305,561 | -0.44(-1.02%) |
Jun 19, 2017 | 42.95 | 43.64 | 42.88 | 43.22 | 20,804,440 | +0.54(+1.27%) |
Jun 16, 2017 | 42.18 | 43.45 | 41.75 | 42.68 | 128,832,880 | +9.62(+29.10%) |
Jun 15, 2017 | 34.85 | 34.96 | 32.97 | 33.06 | 8,477,526 | -2.39(-6.74%) |
Jun 14, 2017 | 35.61 | 35.63 | 35.20 | 35.45 | 1,484,903 | -0.17(-0.48%) |
Jun 13, 2017 | 35.24 | 35.76 | 35.06 | 35.62 | 2,568,526 | +0.30(+0.85%) |
Jun 12, 2017 | 35.69 | 35.97 | 35.30 | 35.32 | 3,698,236 | -0.41(-1.15%) |
Jun 09, 2017 | 35.44 | 35.88 | 35.25 | 35.73 | 2,447,638 | +0.29(+0.82%) |
Jun 08, 2017 | 34.90 | 35.83 | 34.89 | 35.44 | 2,663,203 | +0.52(+1.49%) |
Jun 07, 2017 | 34.77 | 34.99 | 34.61 | 34.92 | 2,289,813 | +0.19(+0.55%) |
Jun 06, 2017 | 34.92 | 35.06 | 34.71 | 34.73 | 2,359,300 | -0.40(-1.14%) |
Jun 05, 2017 | 35.05 | 35.26 | 34.70 | 35.13 | 2,444,341 | +0.05(+0.14%) |
Jun 02, 2017 | 35.12 | 35.38 | 34.95 | 35.08 | 2,423,461 | -0.13(-0.37%) |