Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.63 | 41.85 | 41.56 | 41.85 | 86,669 | +0.10(+0.24%) |
Aug 30, 2017 | 41.73 | 41.92 | 41.59 | 41.75 | 41,983 | +0.01(+0.02%) |
Aug 29, 2017 | 41.75 | 41.86 | 41.56 | 41.74 | 85,960 | -0.36(-0.86%) |
Aug 28, 2017 | 42.24 | 42.24 | 41.76 | 42.10 | 61,968 | -0.04(-0.09%) |
Aug 25, 2017 | 42.23 | 42.47 | 41.59 | 42.14 | 179,628 | +0.39(+0.93%) |
Aug 24, 2017 | 42.17 | 42.33 | 41.74 | 41.75 | 132,571 | +0.18(+0.43%) |
Aug 23, 2017 | 42.00 | 42.00 | 41.43 | 41.57 | 54,258 | -0.53(-1.26%) |
Aug 22, 2017 | 42.05 | 42.10 | 41.75 | 42.10 | 51,922 | +0.05(+0.12%) |
Aug 21, 2017 | 41.85 | 42.33 | 41.85 | 42.05 | 99,421 | +0.18(+0.43%) |
Aug 18, 2017 | 41.86 | 41.94 | 41.52 | 41.87 | 50,413 | -0.64(-1.51%) |
Aug 17, 2017 | 42.30 | 42.73 | 42.11 | 42.51 | 63,523 | +0.30(+0.71%) |
Aug 16, 2017 | 42.07 | 42.30 | 42.06 | 42.21 | 70,678 | +0.20(+0.48%) |
Aug 15, 2017 | 41.66 | 42.07 | 41.66 | 42.01 | 124,327 | +0.51(+1.23%) |
Aug 14, 2017 | 41.66 | 41.70 | 41.50 | 41.50 | 93,761 | -0.34(-0.81%) |
Aug 11, 2017 | 42.04 | 42.04 | 41.74 | 41.84 | 51,592 | -0.46(-1.10%) |
Aug 10, 2017 | 42.51 | 42.51 | 42.18 | 42.30 | 52,500 | -0.88(-2.05%) |
Aug 09, 2017 | 42.68 | 43.19 | 42.68 | 43.19 | 58,543 | +0.24(+0.56%) |
Aug 08, 2017 | 43.20 | 43.28 | 42.90 | 42.95 | 53,657 | -0.30(-0.69%) |
Aug 07, 2017 | 43.03 | 43.34 | 42.95 | 43.25 | 188,443 | -0.56(-1.28%) |
Aug 04, 2017 | 44.16 | 43.64 | 43.81 | 349,922 | -0.05(-0.13%) | |
Aug 03, 2017 | 43.51 | 43.97 | 43.30 | 43.87 | 206,797 | +1.20(+2.80%) |
Aug 02, 2017 | 42.96 | 43.01 | 42.61 | 42.67 | 338,500 | -0.35(-0.81%) |
Aug 01, 2017 | 42.73 | 43.23 | 42.73 | 43.02 | 86,772 | +1.12(+2.67%) |
Jul 31, 2017 | 42.43 | 41.79 | 41.90 | 258,307 | -2.46(-5.55%) | |
Jul 28, 2017 | 45.51 | 45.51 | 41.58 | 44.36 | 252,562 | -1.34(-2.93%) |
Jul 27, 2017 | 45.81 | 45.95 | 45.63 | 45.70 | 51,562 | +0.12(+0.26%) |
Jul 26, 2017 | 45.76 | 45.77 | 45.38 | 45.58 | 46,638 | +0.02(+0.04%) |
Jul 25, 2017 | 45.83 | 46.18 | 45.48 | 45.56 | 52,000 | -0.27(-0.59%) |
Jul 24, 2017 | 45.63 | 45.89 | 45.50 | 45.83 | 43,902 | -0.34(-0.75%) |
Jul 21, 2017 | 46.19 | 46.20 | 45.51 | 46.17 | 51,872 | +0.02(+0.03%) |
Jul 20, 2017 | 45.71 | 46.32 | 45.71 | 46.16 | 94,852 | +0.66(+1.45%) |
Jul 19, 2017 | 45.37 | 45.57 | 45.34 | 45.50 | 36,816 | +0.25(+0.55%) |
Jul 18, 2017 | 45.09 | 45.33 | 45.04 | 45.25 | 106,939 | -0.34(-0.75%) |
Jul 17, 2017 | 46.15 | 46.19 | 45.56 | 45.59 | 99,164 | -1.03(-2.21%) |
Jul 14, 2017 | 46.50 | 46.70 | 46.37 | 46.62 | 51,983 | +0.69(+1.50%) |
Jul 13, 2017 | 45.60 | 45.93 | 45.60 | 45.93 | 39,031 | +0.55(+1.21%) |
Jul 12, 2017 | 45.07 | 45.52 | 45.07 | 45.38 | 49,824 | +0.86(+1.93%) |
Jul 11, 2017 | 44.60 | 44.61 | 44.38 | 44.52 | 109,538 | -0.53(-1.18%) |
Jul 10, 2017 | 44.97 | 45.06 | 44.87 | 45.05 | 34,872 | -0.27(-0.60%) |
Jul 07, 2017 | 45.36 | 45.40 | 45.10 | 45.32 | 146,922 | +0.20(+0.44%) |
Jul 06, 2017 | 44.83 | 45.19 | 44.80 | 45.12 | 129,725 | +0.12(+0.27%) |
Jul 05, 2017 | 45.37 | 45.37 | 44.94 | 45.00 | 187,652 | -0.49(-1.08%) |
Jul 03, 2017 | 45.81 | 45.81 | 45.42 | 45.49 | 34,301 | -0.25(-0.55%) |
Jun 30, 2017 | 45.77 | 45.90 | 45.43 | 45.74 | 93,878 | -0.43(-0.93%) |
Jun 29, 2017 | 46.00 | 46.26 | 45.86 | 46.17 | 31,846 | -0.38(-0.82%) |
Jun 28, 2017 | 46.59 | 46.73 | 46.37 | 46.55 | 55,550 | +0.04(+0.09%) |
Jun 27, 2017 | 46.43 | 46.57 | 46.31 | 46.51 | 42,760 | -0.03(-0.06%) |
Jun 26, 2017 | 46.49 | 46.63 | 46.44 | 46.54 | 62,240 | +0.27(+0.58%) |
Jun 23, 2017 | 46.12 | 46.33 | 46.09 | 46.27 | 72,667 | +0.16(+0.35%) |
Jun 22, 2017 | 46.08 | 46.17 | 45.93 | 46.11 | 524,473 | +0.38(+0.83%) |
Jun 21, 2017 | 45.53 | 45.79 | 45.53 | 45.73 | 166,762 | -0.18(-0.39%) |
Jun 20, 2017 | 46.19 | 46.23 | 45.71 | 45.91 | 42,321 | -0.55(-1.18%) |
Jun 19, 2017 | 46.40 | 46.55 | 46.38 | 46.46 | 62,247 | +0.27(+0.58%) |
Jun 16, 2017 | 46.40 | 46.40 | 46.09 | 46.19 | 101,742 | -0.03(-0.06%) |
Jun 15, 2017 | 46.14 | 46.22 | 45.85 | 46.22 | 347,535 | -0.30(-0.66%) |
Jun 14, 2017 | 46.86 | 46.86 | 46.42 | 46.52 | 430,877 | +0.34(+0.75%) |
Jun 13, 2017 | 45.38 | 46.27 | 45.38 | 46.18 | 169,652 | -0.13(-0.28%) |
Jun 12, 2017 | 46.25 | 46.34 | 46.01 | 46.31 | 144,677 | +0.29(+0.63%) |
Jun 09, 2017 | 46.18 | 46.20 | 45.93 | 46.02 | 66,607 | -0.61(-1.31%) |
Jun 08, 2017 | 47.08 | 47.27 | 46.61 | 46.63 | 41,243 | -1.22(-2.55%) |
Jun 07, 2017 | 48.10 | 48.12 | 47.65 | 47.85 | 51,268 | -0.16(-0.33%) |
Jun 06, 2017 | 47.69 | 48.06 | 47.42 | 48.01 | 92,486 | +0.21(+0.45%) |
Jun 05, 2017 | 47.85 | 47.93 | 47.76 | 47.80 | 73,705 | -0.09(-0.20%) |
Jun 02, 2017 | 47.96 | 47.96 | 47.69 | 47.89 | 30,578 | -0.15(-0.31%) |