Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.70 | 48.95 | 47.65 | 48.25 | 92,846 | +0.90(+1.90%) |
Aug 30, 2017 | 46.00 | 47.60 | 45.92 | 47.35 | 66,293 | +1.35(+2.93%) |
Aug 29, 2017 | 45.25 | 47.56 | 45.25 | 46.00 | 81,140 | +0.95(+2.11%) |
Aug 28, 2017 | 43.65 | 46.45 | 43.65 | 45.05 | 86,828 | +1.55(+3.56%) |
Aug 25, 2017 | 42.50 | 43.95 | 41.90 | 43.50 | 42,308 | +1.15(+2.72%) |
Aug 24, 2017 | 42.50 | 42.65 | 42.00 | 42.35 | 16,401 | +0.00(+0.00%) |
Aug 23, 2017 | 42.00 | 42.65 | 41.90 | 42.35 | 25,750 | +0.35(+0.83%) |
Aug 22, 2017 | 41.65 | 42.30 | 41.65 | 42.00 | 17,128 | +0.45(+1.08%) |
Aug 21, 2017 | 42.40 | 42.55 | 41.55 | 41.55 | 20,866 | -0.85(-2.00%) |
Aug 18, 2017 | 43.40 | 43.40 | 41.65 | 42.40 | 36,579 | -1.30(-2.97%) |
Aug 17, 2017 | 42.80 | 44.75 | 42.80 | 43.70 | 51,255 | +0.65(+1.51%) |
Aug 16, 2017 | 43.05 | 43.40 | 42.55 | 43.05 | 31,694 | +0.50(+1.18%) |
Aug 15, 2017 | 42.60 | 42.70 | 42.20 | 42.55 | 29,535 | -0.05(-0.12%) |
Aug 14, 2017 | 41.75 | 42.99 | 41.75 | 42.60 | 32,631 | +1.10(+2.65%) |
Aug 11, 2017 | 42.10 | 42.80 | 41.50 | 41.50 | 26,584 | -0.90(-2.12%) |
Aug 10, 2017 | 43.90 | 43.90 | 41.38 | 42.40 | 70,638 | -1.70(-3.85%) |
Aug 09, 2017 | 43.25 | 45.25 | 43.12 | 44.10 | 46,607 | +0.35(+0.80%) |
Aug 08, 2017 | 43.85 | 45.50 | 42.60 | 43.75 | 55,441 | -0.10(-0.23%) |
Aug 07, 2017 | 43.30 | 44.25 | 42.05 | 43.85 | 47,775 | +0.60(+1.39%) |
Aug 04, 2017 | 43.00 | 44.65 | 42.85 | 43.25 | 49,384 | +1.15(+2.73%) |
Aug 03, 2017 | 41.50 | 42.46 | 41.08 | 42.10 | 44,844 | +0.45(+1.08%) |
Aug 02, 2017 | 41.65 | 42.50 | 41.35 | 41.65 | 29,719 | +0.10(+0.24%) |
Aug 01, 2017 | 41.60 | 41.85 | 41.35 | 41.55 | 15,652 | +0.00(+0.00%) |
Jul 31, 2017 | 41.60 | 41.70 | 41.30 | 41.55 | 17,977 | +0.00(+0.00%) |
Jul 28, 2017 | 41.55 | 41.75 | 41.20 | 41.55 | 17,169 | -0.05(-0.12%) |
Jul 27, 2017 | 41.55 | 41.55 | 40.70 | 41.60 | 33,679 | +0.05(+0.12%) |
Jul 26, 2017 | 41.80 | 41.90 | 41.10 | 41.55 | 16,397 | -0.20(-0.48%) |
Jul 25, 2017 | 41.95 | 42.52 | 41.60 | 41.75 | 26,268 | -0.05(-0.12%) |
Jul 24, 2017 | 40.10 | 41.85 | 40.05 | 41.80 | 43,768 | +1.25(+3.08%) |
Jul 21, 2017 | 41.05 | 41.38 | 40.35 | 40.55 | 66,390 | -0.40(-0.98%) |
Jul 20, 2017 | 44.00 | 40.65 | 40.95 | 55,229 | -1.95(-4.55%) | |
Jul 19, 2017 | 41.00 | 44.05 | 40.95 | 42.90 | 57,487 | +1.75(+4.25%) |
Jul 18, 2017 | 41.15 | 41.95 | 40.85 | 41.15 | 24,509 | -0.25(-0.60%) |
Jul 17, 2017 | 40.80 | 41.95 | 40.80 | 41.40 | 41,375 | +0.40(+0.98%) |
Jul 14, 2017 | 41.25 | 41.40 | 40.72 | 41.00 | 21,761 | -0.30(-0.73%) |
Jul 13, 2017 | 41.90 | 41.90 | 40.70 | 41.30 | 22,171 | -0.35(-0.84%) |
Jul 12, 2017 | 41.45 | 42.48 | 41.15 | 41.65 | 21,091 | +0.45(+1.09%) |
Jul 11, 2017 | 41.50 | 42.15 | 41.12 | 41.20 | 27,190 | -0.10(-0.24%) |
Jul 10, 2017 | 41.80 | 42.17 | 41.30 | 41.30 | 24,911 | -0.45(-1.08%) |
Jul 07, 2017 | 40.70 | 42.10 | 40.15 | 41.75 | 44,421 | +0.90(+2.20%) |
Jul 06, 2017 | 42.95 | 43.10 | 40.80 | 40.85 | 67,767 | -2.70(-6.20%) |
Jul 05, 2017 | 43.90 | 44.10 | 42.85 | 43.55 | 47,250 | -0.30(-0.68%) |
Jul 03, 2017 | 42.80 | 44.10 | 42.50 | 43.85 | 23,517 | +1.35(+3.18%) |
Jun 30, 2017 | 42.15 | 42.95 | 41.90 | 42.50 | 27,610 | +0.35(+0.83%) |
Jun 29, 2017 | 43.05 | 43.10 | 41.80 | 42.15 | 24,545 | -1.05(-2.43%) |
Jun 28, 2017 | 43.25 | 43.85 | 42.65 | 43.20 | 31,515 | +0.15(+0.35%) |
Jun 27, 2017 | 43.40 | 43.90 | 42.75 | 43.05 | 29,248 | -0.55(-1.26%) |
Jun 26, 2017 | 42.45 | 43.85 | 42.45 | 43.60 | 44,052 | +1.10(+2.59%) |
Jun 23, 2017 | 41.75 | 42.50 | 41.40 | 42.50 | 90,504 | +0.95(+2.29%) |
Jun 22, 2017 | 41.60 | 42.10 | 41.25 | 41.55 | 24,771 | +0.10(+0.24%) |
Jun 21, 2017 | 42.20 | 42.20 | 41.15 | 41.45 | 33,792 | -0.50(-1.19%) |
Jun 20, 2017 | 42.40 | 42.80 | 41.50 | 41.95 | 33,746 | -0.35(-0.83%) |
Jun 19, 2017 | 40.65 | 42.65 | 40.50 | 42.30 | 51,379 | +1.70(+4.19%) |
Jun 16, 2017 | 39.65 | 40.75 | 39.40 | 40.60 | 65,605 | +0.75(+1.88%) |
Jun 15, 2017 | 39.90 | 40.85 | 39.65 | 39.85 | 20,256 | -0.45(-1.12%) |
Jun 14, 2017 | 40.20 | 40.75 | 39.70 | 40.30 | 23,779 | +0.10(+0.25%) |
Jun 13, 2017 | 40.80 | 41.05 | 39.90 | 40.20 | 41,053 | -0.55(-1.35%) |
Jun 12, 2017 | 40.80 | 41.45 | 40.10 | 40.75 | 35,542 | -0.05(-0.12%) |
Jun 09, 2017 | 40.60 | 42.00 | 40.40 | 40.80 | 50,041 | +0.30(+0.74%) |
Jun 08, 2017 | 38.15 | 40.80 | 38.05 | 40.50 | 119,941 | +2.45(+6.44%) |
Jun 07, 2017 | 36.60 | 38.25 | 36.60 | 38.05 | 51,656 | +1.55(+4.25%) |
Jun 06, 2017 | 36.65 | 37.00 | 36.25 | 36.50 | 25,371 | -0.30(-0.82%) |
Jun 05, 2017 | 36.80 | 37.60 | 36.70 | 36.80 | 30,116 | +0.05(+0.14%) |
Jun 02, 2017 | 36.95 | 38.30 | 36.65 | 36.75 | 53,175 | +0.00(+0.00%) |