Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.76 | 41.49 | 40.59 | 40.71 | 1,960,382 | +0.04(+0.09%) |
Aug 30, 2017 | 39.21 | 40.75 | 38.93 | 40.67 | 1,783,439 | +1.54(+3.93%) |
Aug 29, 2017 | 39.10 | 39.28 | 38.79 | 39.14 | 1,039,338 | -0.01(-0.02%) |
Aug 28, 2017 | 39.67 | 39.71 | 39.05 | 39.15 | 930,549 | -0.53(-1.32%) |
Aug 25, 2017 | 39.57 | 39.77 | 39.39 | 39.67 | 509,372 | +0.33(+0.85%) |
Aug 24, 2017 | 39.92 | 39.94 | 39.30 | 39.34 | 391,076 | -0.53(-1.32%) |
Aug 23, 2017 | 39.82 | 39.99 | 39.57 | 39.86 | 512,397 | -0.11(-0.26%) |
Aug 22, 2017 | 39.92 | 40.07 | 39.67 | 39.97 | 370,769 | +0.14(+0.36%) |
Aug 21, 2017 | 40.01 | 40.01 | 39.60 | 39.82 | 518,812 | -0.25(-0.62%) |
Aug 18, 2017 | 40.13 | 40.20 | 39.79 | 40.07 | 760,040 | -0.06(-0.14%) |
Aug 17, 2017 | 40.34 | 40.59 | 40.10 | 40.13 | 651,991 | -0.33(-0.83%) |
Aug 16, 2017 | 40.18 | 40.55 | 40.08 | 40.46 | 359,963 | +0.38(+0.95%) |
Aug 15, 2017 | 40.02 | 40.21 | 39.90 | 40.08 | 463,150 | +0.23(+0.58%) |
Aug 14, 2017 | 39.83 | 39.98 | 39.74 | 39.85 | 444,322 | +0.27(+0.67%) |
Aug 11, 2017 | 39.24 | 39.95 | 39.08 | 39.59 | 624,867 | +0.14(+0.36%) |
Aug 10, 2017 | 39.66 | 39.81 | 39.41 | 39.44 | 611,498 | -0.44(-1.09%) |
Aug 09, 2017 | 40.15 | 40.22 | 39.64 | 39.88 | 724,067 | -0.42(-1.04%) |
Aug 08, 2017 | 40.35 | 40.65 | 40.22 | 40.30 | 504,470 | -0.24(-0.58%) |
Aug 07, 2017 | 40.26 | 40.75 | 40.14 | 40.53 | 736,785 | +0.28(+0.71%) |
Aug 04, 2017 | 40.23 | 40.31 | 39.98 | 40.25 | 669,358 | +0.14(+0.35%) |
Aug 03, 2017 | 40.53 | 40.79 | 39.80 | 40.11 | 695,530 | -0.52(-1.28%) |
Aug 02, 2017 | 40.34 | 40.64 | 39.96 | 40.63 | 843,158 | +0.24(+0.59%) |
Aug 01, 2017 | 40.12 | 40.42 | 39.97 | 40.39 | 870,591 | +0.20(+0.50%) |
Jul 31, 2017 | 40.26 | 40.48 | 40.02 | 40.19 | 1,627,310 | -0.14(-0.35%) |
Jul 28, 2017 | 41.30 | 41.41 | 40.27 | 40.34 | 886,456 | -1.18(-2.83%) |
Jul 27, 2017 | 40.47 | 42.35 | 40.32 | 41.51 | 2,314,540 | -2.49(-5.67%) |
Jul 26, 2017 | 43.85 | 44.10 | 43.74 | 44.01 | 797,941 | +0.16(+0.37%) |
Jul 25, 2017 | 43.87 | 44.15 | 43.59 | 43.85 | 1,078,596 | +0.43(+0.98%) |
Jul 24, 2017 | 43.69 | 43.70 | 43.33 | 43.42 | 734,019 | -0.33(-0.76%) |
Jul 21, 2017 | 43.77 | 43.93 | 43.44 | 43.75 | 767,345 | +0.00(+0.00%) |
Jul 20, 2017 | 44.08 | 44.08 | 43.63 | 43.75 | 647,492 | -0.32(-0.73%) |
Jul 19, 2017 | 43.79 | 44.20 | 43.69 | 44.07 | 774,458 | +0.52(+1.20%) |
Jul 18, 2017 | 43.67 | 43.96 | 43.38 | 43.55 | 523,489 | -0.33(-0.76%) |
Jul 17, 2017 | 43.90 | 44.10 | 43.69 | 43.88 | 449,890 | -0.02(-0.04%) |
Jul 14, 2017 | 43.94 | 44.10 | 43.80 | 43.90 | 665,854 | +0.10(+0.24%) |
Jul 13, 2017 | 44.06 | 44.13 | 43.41 | 43.80 | 706,902 | -0.24(-0.54%) |
Jul 12, 2017 | 44.28 | 44.63 | 43.74 | 44.04 | 861,110 | -0.06(-0.13%) |
Jul 11, 2017 | 44.50 | 44.75 | 44.07 | 44.09 | 895,124 | -0.41(-0.92%) |
Jul 10, 2017 | 44.23 | 44.72 | 44.23 | 44.50 | 727,252 | +0.21(+0.47%) |
Jul 07, 2017 | 44.28 | 44.52 | 44.11 | 44.29 | 657,543 | +0.09(+0.21%) |
Jul 06, 2017 | 44.11 | 44.53 | 43.95 | 44.20 | 649,728 | -0.06(-0.13%) |
Jul 05, 2017 | 44.57 | 44.73 | 44.22 | 44.25 | 767,929 | -0.21(-0.47%) |
Jul 03, 2017 | 44.85 | 43.92 | 44.46 | 749,244 | +0.59(+1.34%) | |
Jun 30, 2017 | 44.56 | 44.58 | 43.80 | 43.87 | 1,186,514 | -0.66(-1.49%) |
Jun 29, 2017 | 44.87 | 44.99 | 44.31 | 44.54 | 775,819 | -0.27(-0.59%) |
Jun 28, 2017 | 44.74 | 45.12 | 44.73 | 44.80 | 551,144 | +0.18(+0.40%) |
Jun 27, 2017 | 45.44 | 45.44 | 44.61 | 44.62 | 952,923 | +0.52(+1.18%) |
Jun 26, 2017 | 44.43 | 44.43 | 44.07 | 44.10 | 874,225 | -0.27(-0.60%) |
Jun 23, 2017 | 43.77 | 45.15 | 43.18 | 44.37 | 2,391,891 | +1.77(+4.16%) |
Jun 22, 2017 | 42.85 | 42.85 | 42.50 | 42.59 | 612,187 | -0.27(-0.62%) |
Jun 21, 2017 | 43.15 | 43.18 | 42.63 | 42.86 | 635,568 | -0.20(-0.46%) |
Jun 20, 2017 | 43.09 | 43.26 | 43.01 | 43.06 | 494,809 | -0.09(-0.22%) |
Jun 19, 2017 | 43.49 | 43.49 | 43.08 | 43.15 | 415,845 | -0.06(-0.13%) |
Jun 16, 2017 | 43.17 | 43.34 | 43.06 | 43.21 | 969,240 | -0.06(-0.13%) |
Jun 15, 2017 | 43.12 | 43.44 | 43.07 | 43.27 | 624,444 | -0.10(-0.24%) |
Jun 14, 2017 | 43.49 | 43.55 | 43.26 | 43.37 | 667,203 | -0.03(-0.07%) |
Jun 13, 2017 | 43.14 | 43.40 | 42.88 | 43.40 | 654,881 | +0.32(+0.75%) |
Jun 12, 2017 | 42.70 | 43.18 | 42.67 | 43.08 | 1,012,542 | +0.42(+0.98%) |
Jun 09, 2017 | 41.91 | 42.76 | 41.79 | 42.66 | 1,075,212 | +0.82(+1.95%) |
Jun 08, 2017 | 41.92 | 42.10 | 41.60 | 41.84 | 386,339 | -0.14(-0.34%) |
Jun 07, 2017 | 42.10 | 42.26 | 41.95 | 41.99 | 516,353 | -0.03(-0.07%) |
Jun 06, 2017 | 42.06 | 42.18 | 41.86 | 42.01 | 367,057 | -0.17(-0.40%) |
Jun 05, 2017 | 42.40 | 42.63 | 42.17 | 42.19 | 333,998 | -0.28(-0.67%) |
Jun 02, 2017 | 42.84 | 43.04 | 42.46 | 42.47 | 517,231 | -0.42(-0.97%) |