Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.82 | 47.90 | 45.74 | 47.74 | 163,031 | +1.73(+3.76%) |
Aug 30, 2017 | 45.64 | 46.04 | 45.29 | 46.01 | 155,490 | +0.46(+1.01%) |
Aug 29, 2017 | 45.19 | 45.88 | 45.19 | 45.55 | 171,654 | +0.05(+0.11%) |
Aug 28, 2017 | 45.15 | 45.58 | 44.74 | 45.50 | 127,418 | +0.48(+1.07%) |
Aug 25, 2017 | 45.49 | 44.34 | 45.02 | 159,875 | -0.04(-0.09%) | |
Aug 24, 2017 | 44.75 | 45.32 | 44.53 | 45.06 | 133,241 | +0.37(+0.83%) |
Aug 23, 2017 | 45.33 | 45.80 | 44.37 | 44.69 | 154,041 | -0.97(-2.12%) |
Aug 22, 2017 | 45.50 | 46.28 | 45.26 | 45.66 | 276,842 | +0.50(+1.11%) |
Aug 21, 2017 | 44.49 | 45.40 | 44.23 | 45.16 | 188,873 | +0.48(+1.07%) |
Aug 18, 2017 | 43.62 | 44.73 | 43.03 | 44.68 | 169,720 | +0.83(+1.89%) |
Aug 17, 2017 | 44.83 | 45.64 | 43.81 | 43.85 | 152,345 | -1.26(-2.79%) |
Aug 16, 2017 | 44.99 | 45.31 | 44.70 | 45.11 | 358,837 | +0.20(+0.45%) |
Aug 15, 2017 | 44.71 | 45.00 | 44.53 | 44.91 | 166,520 | -0.05(-0.11%) |
Aug 14, 2017 | 44.33 | 44.98 | 44.33 | 44.96 | 319,140 | +0.89(+2.02%) |
Aug 11, 2017 | 43.73 | 44.59 | 43.64 | 44.07 | 348,288 | +0.29(+0.66%) |
Aug 10, 2017 | 43.90 | 44.05 | 43.51 | 43.78 | 189,841 | -0.04(-0.09%) |
Aug 09, 2017 | 43.43 | 44.11 | 43.35 | 43.82 | 117,756 | -0.02(-0.05%) |
Aug 08, 2017 | 42.71 | 43.94 | 42.43 | 43.84 | 245,276 | +0.59(+1.36%) |
Aug 07, 2017 | 44.18 | 45.98 | 42.33 | 43.25 | 325,321 | -0.63(-1.44%) |
Aug 04, 2017 | 44.35 | 44.35 | 43.19 | 43.88 | 316,522 | -0.35(-0.79%) |
Aug 03, 2017 | 42.50 | 45.41 | 41.15 | 44.23 | 1,310,356 | +3.67(+9.05%) |
Aug 02, 2017 | 41.15 | 41.44 | 40.12 | 40.56 | 354,677 | -0.35(-0.86%) |
Aug 01, 2017 | 41.47 | 41.56 | 40.36 | 40.91 | 253,328 | -0.45(-1.09%) |
Jul 31, 2017 | 41.44 | 42.48 | 40.70 | 41.36 | 494,718 | +0.49(+1.20%) |
Jul 28, 2017 | 41.36 | 41.54 | 40.30 | 40.87 | 202,824 | -0.43(-1.04%) |
Jul 27, 2017 | 42.50 | 42.50 | 41.06 | 41.30 | 220,156 | -1.05(-2.48%) |
Jul 26, 2017 | 42.50 | 42.70 | 42.28 | 42.35 | 112,299 | -0.13(-0.31%) |
Jul 25, 2017 | 43.02 | 43.09 | 42.32 | 42.48 | 157,156 | -0.32(-0.75%) |
Jul 24, 2017 | 42.68 | 43.30 | 42.68 | 42.80 | 170,067 | +0.00(+0.00%) |
Jul 21, 2017 | 42.51 | 43.22 | 42.21 | 42.80 | 277,458 | +0.60(+1.42%) |
Jul 20, 2017 | 41.61 | 42.36 | 41.47 | 42.20 | 88,101 | +0.64(+1.54%) |
Jul 19, 2017 | 41.25 | 41.75 | 40.79 | 41.56 | 140,137 | +0.53(+1.29%) |
Jul 18, 2017 | 41.18 | 41.47 | 40.73 | 41.03 | 179,827 | -0.01(-0.02%) |
Jul 17, 2017 | 42.23 | 42.23 | 40.99 | 41.04 | 222,931 | -1.00(-2.38%) |
Jul 14, 2017 | 41.83 | 42.47 | 41.79 | 42.04 | 200,028 | +0.21(+0.50%) |
Jul 13, 2017 | 42.22 | 42.59 | 41.10 | 41.83 | 164,921 | -0.34(-0.81%) |
Jul 12, 2017 | 42.82 | 43.18 | 42.02 | 42.17 | 295,701 | -0.29(-0.68%) |
Jul 11, 2017 | 42.07 | 42.50 | 41.87 | 42.46 | 159,234 | +0.53(+1.26%) |
Jul 10, 2017 | 42.43 | 42.50 | 41.67 | 41.93 | 276,100 | -0.62(-1.46%) |
Jul 07, 2017 | 41.99 | 44.70 | 41.52 | 42.55 | 148,443 | +0.69(+1.65%) |
Jul 06, 2017 | 42.55 | 42.71 | 41.52 | 41.86 | 247,825 | -1.03(-2.40%) |
Jul 05, 2017 | 42.78 | 43.07 | 41.99 | 42.89 | 144,453 | +0.44(+1.04%) |
Jul 03, 2017 | 42.92 | 42.99 | 41.82 | 42.45 | 145,939 | -0.04(-0.09%) |
Jun 30, 2017 | 42.36 | 42.89 | 41.95 | 42.49 | 202,436 | +0.17(+0.40%) |
Jun 29, 2017 | 42.89 | 43.07 | 41.49 | 42.32 | 378,720 | -0.60(-1.40%) |
Jun 28, 2017 | 40.34 | 43.01 | 40.34 | 42.92 | 1,374,594 | +2.61(+6.47%) |
Jun 27, 2017 | 40.47 | 40.75 | 39.99 | 40.31 | 312,449 | -0.30(-0.74%) |
Jun 26, 2017 | 40.69 | 41.43 | 40.03 | 40.61 | 287,722 | +0.23(+0.57%) |
Jun 23, 2017 | 40.50 | 40.38 | 1,212,204 | +1.03(+2.62%) | ||
Jun 22, 2017 | 39.72 | 40.51 | 39.06 | 39.35 | 305,898 | -0.29(-0.73%) |
Jun 21, 2017 | 39.40 | 40.09 | 38.47 | 39.64 | 243,154 | +0.31(+0.79%) |
Jun 20, 2017 | 39.98 | 40.25 | 39.08 | 39.33 | 206,986 | -0.63(-1.58%) |
Jun 19, 2017 | 39.00 | 40.42 | 38.64 | 39.96 | 488,189 | +1.22(+3.15%) |
Jun 16, 2017 | 37.95 | 38.87 | 36.13 | 38.74 | 290,299 | +0.60(+1.57%) |
Jun 15, 2017 | 39.00 | 39.18 | 38.04 | 38.14 | 175,009 | -0.89(-2.28%) |
Jun 14, 2017 | 38.20 | 39.45 | 38.11 | 39.03 | 533,800 | +1.00(+2.63%) |
Jun 13, 2017 | 36.82 | 38.32 | 36.75 | 38.03 | 383,735 | +1.26(+3.43%) |
Jun 12, 2017 | 37.76 | 37.76 | 35.44 | 36.77 | 444,901 | -1.12(-2.96%) |
Jun 09, 2017 | 37.97 | 38.24 | 37.27 | 37.89 | 357,611 | -0.11(-0.29%) |
Jun 08, 2017 | 37.06 | 38.54 | 36.52 | 38.00 | 977,826 | +0.85(+2.29%) |
Jun 07, 2017 | 36.45 | 37.65 | 36.45 | 37.15 | 876,410 | +0.67(+1.84%) |
Jun 06, 2017 | 35.61 | 36.98 | 34.95 | 36.48 | 792,905 | +0.81(+2.27%) |
Jun 05, 2017 | 36.00 | 36.50 | 35.33 | 35.67 | 408,733 | -0.16(-0.45%) |
Jun 02, 2017 | 35.20 | 36.20 | 34.95 | 35.83 | 1,131,748 | +0.34(+0.96%) |