Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.42 | 41.44 | 40.12 | 41.42 | 240,439 | +1.11(+2.75%) |
Aug 30, 2017 | 40.58 | 40.93 | 39.99 | 40.31 | 155,682 | -0.37(-0.91%) |
Aug 29, 2017 | 39.36 | 40.88 | 39.31 | 40.68 | 257,100 | +0.89(+2.22%) |
Aug 28, 2017 | 40.59 | 40.80 | 39.62 | 39.79 | 301,653 | -0.57(-1.41%) |
Aug 25, 2017 | 40.51 | 41.15 | 40.05 | 40.36 | 233,434 | -0.09(-0.21%) |
Aug 24, 2017 | 41.15 | 41.15 | 40.24 | 40.44 | 161,482 | -0.43(-1.05%) |
Aug 23, 2017 | 40.69 | 41.16 | 40.55 | 40.87 | 144,524 | -0.11(-0.27%) |
Aug 22, 2017 | 40.90 | 41.18 | 40.77 | 40.99 | 91,745 | +0.44(+1.08%) |
Aug 21, 2017 | 40.74 | 40.85 | 40.10 | 40.55 | 163,458 | -0.34(-0.84%) |
Aug 18, 2017 | 39.99 | 41.09 | 39.99 | 40.89 | 246,668 | +0.49(+1.21%) |
Aug 17, 2017 | 41.04 | 41.30 | 40.26 | 40.40 | 235,073 | -0.97(-2.35%) |
Aug 16, 2017 | 41.01 | 41.73 | 41.00 | 41.37 | 237,475 | +0.69(+1.69%) |
Aug 15, 2017 | 41.16 | 41.25 | 40.39 | 40.69 | 169,022 | -0.32(-0.78%) |
Aug 14, 2017 | 40.67 | 41.29 | 40.59 | 41.00 | 221,101 | +0.90(+2.25%) |
Aug 11, 2017 | 38.92 | 40.57 | 38.92 | 40.10 | 220,796 | +0.36(+0.91%) |
Aug 10, 2017 | 40.39 | 40.89 | 39.69 | 39.74 | 238,136 | -0.95(-2.34%) |
Aug 09, 2017 | 40.82 | 41.20 | 40.42 | 40.69 | 402,895 | -0.46(-1.13%) |
Aug 08, 2017 | 42.11 | 42.40 | 41.05 | 41.16 | 405,498 | -1.05(-2.48%) |
Aug 07, 2017 | 42.35 | 42.49 | 41.37 | 42.21 | 310,033 | -0.15(-0.37%) |
Aug 04, 2017 | 43.19 | 43.29 | 42.04 | 42.36 | 290,915 | -0.36(-0.84%) |
Aug 03, 2017 | 41.92 | 42.80 | 40.69 | 42.72 | 523,579 | +2.46(+6.10%) |
Aug 02, 2017 | 40.77 | 41.17 | 38.97 | 40.26 | 861,350 | -2.93(-6.78%) |
Aug 01, 2017 | 43.38 | 43.39 | 42.24 | 43.19 | 252,670 | +0.01(+0.02%) |
Jul 31, 2017 | 42.17 | 43.34 | 42.17 | 43.19 | 201,083 | +0.88(+2.07%) |
Jul 28, 2017 | 42.34 | 42.49 | 41.76 | 42.31 | 143,255 | -0.21(-0.49%) |
Jul 27, 2017 | 42.65 | 43.26 | 42.34 | 42.52 | 222,733 | -0.15(-0.34%) |
Jul 26, 2017 | 43.63 | 43.63 | 42.49 | 42.66 | 275,760 | -0.94(-2.15%) |
Jul 25, 2017 | 44.11 | 44.38 | 43.41 | 43.60 | 141,628 | +0.03(+0.06%) |
Jul 24, 2017 | 43.45 | 44.05 | 42.97 | 43.57 | 213,157 | +0.10(+0.24%) |
Jul 21, 2017 | 44.11 | 44.11 | 43.24 | 43.47 | 234,446 | +0.39(+0.90%) |
Jul 20, 2017 | 43.00 | 43.14 | 42.52 | 43.08 | 178,490 | -0.01(-0.02%) |
Jul 19, 2017 | 42.77 | 43.56 | 42.73 | 43.09 | 198,257 | +0.41(+0.97%) |
Jul 18, 2017 | 41.85 | 43.31 | 41.81 | 42.68 | 244,410 | +0.64(+1.51%) |
Jul 17, 2017 | 44.29 | 44.29 | 41.37 | 42.04 | 609,828 | -2.49(-5.60%) |
Jul 14, 2017 | 44.29 | 44.83 | 43.92 | 44.54 | 161,607 | -0.22(-0.50%) |
Jul 13, 2017 | 45.12 | 45.34 | 44.29 | 44.76 | 134,229 | -0.19(-0.42%) |
Jul 12, 2017 | 45.29 | 45.62 | 44.70 | 44.95 | 162,301 | -0.15(-0.34%) |
Jul 11, 2017 | 44.98 | 45.55 | 44.71 | 45.10 | 204,245 | +0.11(+0.25%) |
Jul 10, 2017 | 44.93 | 45.32 | 44.14 | 44.99 | 242,088 | +0.08(+0.17%) |
Jul 07, 2017 | 43.81 | 45.69 | 43.54 | 44.91 | 416,496 | +1.31(+3.00%) |
Jul 06, 2017 | 42.90 | 43.81 | 42.27 | 43.61 | 328,240 | +0.53(+1.24%) |
Jul 05, 2017 | 42.98 | 43.30 | 42.28 | 43.07 | 131,886 | +0.33(+0.76%) |
Jul 03, 2017 | 42.18 | 42.96 | 41.99 | 42.75 | 59,317 | +0.78(+1.86%) |
Jun 30, 2017 | 42.46 | 42.57 | 41.66 | 41.97 | 148,428 | -0.41(-0.97%) |
Jun 29, 2017 | 42.87 | 43.54 | 41.72 | 42.38 | 116,409 | -0.16(-0.38%) |
Jun 28, 2017 | 42.20 | 42.75 | 41.97 | 42.54 | 181,540 | +0.70(+1.68%) |
Jun 27, 2017 | 41.48 | 42.05 | 41.48 | 41.84 | 170,408 | +0.53(+1.29%) |
Jun 26, 2017 | 40.72 | 41.91 | 40.69 | 41.30 | 209,404 | +0.69(+1.69%) |
Jun 23, 2017 | 41.58 | 41.89 | 40.50 | 40.62 | 841,039 | -0.95(-2.27%) |
Jun 22, 2017 | 40.93 | 41.68 | 40.81 | 41.56 | 130,168 | +0.52(+1.28%) |
Jun 21, 2017 | 40.99 | 41.79 | 40.45 | 41.04 | 187,502 | +0.05(+0.13%) |
Jun 20, 2017 | 42.28 | 42.36 | 40.96 | 40.99 | 182,076 | -1.41(-3.32%) |
Jun 19, 2017 | 41.73 | 42.45 | 41.73 | 42.40 | 138,786 | +1.05(+2.54%) |
Jun 16, 2017 | 42.01 | 42.51 | 41.34 | 41.35 | 310,607 | -1.02(-2.41%) |
Jun 15, 2017 | 41.75 | 42.45 | 41.15 | 42.37 | 130,603 | +0.30(+0.72%) |
Jun 14, 2017 | 41.99 | 42.14 | 41.53 | 42.07 | 164,547 | -0.09(-0.22%) |
Jun 13, 2017 | 42.47 | 42.75 | 41.79 | 42.16 | 134,564 | -0.10(-0.24%) |
Jun 12, 2017 | 42.93 | 42.93 | 41.66 | 42.27 | 154,967 | -0.44(-1.03%) |
Jun 09, 2017 | 42.42 | 43.51 | 42.31 | 42.70 | 194,048 | +0.28(+0.65%) |
Jun 08, 2017 | 41.60 | 42.74 | 41.60 | 42.43 | 297,444 | +0.95(+2.30%) |
Jun 07, 2017 | 41.18 | 41.71 | 40.97 | 41.48 | 180,447 | +0.59(+1.45%) |
Jun 06, 2017 | 41.11 | 41.68 | 40.59 | 40.88 | 242,346 | -0.50(-1.20%) |
Jun 05, 2017 | 41.90 | 42.29 | 41.29 | 41.38 | 138,953 | -0.47(-1.13%) |
Jun 02, 2017 | 41.81 | 42.40 | 41.79 | 41.85 | 264,207 | -0.04(-0.10%) |