Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.56 | 43.88 | 43.50 | 43.82 | 539,179 | +0.43(+0.98%) |
Aug 30, 2017 | 43.34 | 43.55 | 43.25 | 43.39 | 559,033 | -0.01(-0.02%) |
Aug 29, 2017 | 43.45 | 43.55 | 43.32 | 43.40 | 535,457 | -0.24(-0.55%) |
Aug 28, 2017 | 43.73 | 43.80 | 43.57 | 43.64 | 441,728 | +0.10(+0.24%) |
Aug 25, 2017 | 43.45 | 43.69 | 43.34 | 43.54 | 550,838 | +0.03(+0.08%) |
Aug 24, 2017 | 43.50 | 43.67 | 43.38 | 43.50 | 945,023 | +0.06(+0.14%) |
Aug 23, 2017 | 43.24 | 43.45 | 43.19 | 43.44 | 389,915 | -0.01(-0.02%) |
Aug 22, 2017 | 43.49 | 43.52 | 43.39 | 43.45 | 317,415 | +0.16(+0.38%) |
Aug 21, 2017 | 43.16 | 43.31 | 43.06 | 43.28 | 428,581 | +0.19(+0.43%) |
Aug 18, 2017 | 43.10 | 43.23 | 42.95 | 43.10 | 355,179 | -0.04(-0.10%) |
Aug 17, 2017 | 43.40 | 43.44 | 43.13 | 43.14 | 496,551 | -0.23(-0.54%) |
Aug 16, 2017 | 43.16 | 43.41 | 43.12 | 43.37 | 1,140,449 | -0.05(-0.11%) |
Aug 15, 2017 | 43.30 | 43.47 | 43.17 | 43.42 | 418,803 | -0.09(-0.21%) |
Aug 14, 2017 | 43.39 | 43.63 | 43.32 | 43.51 | 445,822 | +0.34(+0.80%) |
Aug 11, 2017 | 43.32 | 43.32 | 43.09 | 43.16 | 846,393 | -0.34(-0.77%) |
Aug 10, 2017 | 43.38 | 43.56 | 43.26 | 43.50 | 416,251 | +0.05(+0.11%) |
Aug 09, 2017 | 43.35 | 43.60 | 43.27 | 43.45 | 396,712 | +0.15(+0.35%) |
Aug 08, 2017 | 43.38 | 43.43 | 43.18 | 43.30 | 375,419 | -0.14(-0.32%) |
Aug 07, 2017 | 43.13 | 43.45 | 43.12 | 43.44 | 451,719 | +0.08(+0.17%) |
Aug 04, 2017 | 43.49 | 43.54 | 43.22 | 43.36 | 457,712 | -0.38(-0.86%) |
Aug 03, 2017 | 43.55 | 43.78 | 43.42 | 43.74 | 635,886 | +0.27(+0.62%) |
Aug 02, 2017 | 43.38 | 43.54 | 43.32 | 43.47 | 598,528 | +0.12(+0.28%) |
Aug 01, 2017 | 43.49 | 43.52 | 43.28 | 43.35 | 773,518 | +0.44(+1.02%) |
Jul 31, 2017 | 43.00 | 43.01 | 42.81 | 42.91 | 478,783 | +0.21(+0.48%) |
Jul 28, 2017 | 42.59 | 42.79 | 42.49 | 42.70 | 637,002 | -0.29(-0.67%) |
Jul 27, 2017 | 43.17 | 43.30 | 42.87 | 42.99 | 485,726 | -0.05(-0.13%) |
Jul 26, 2017 | 42.89 | 43.09 | 42.76 | 43.05 | 552,734 | +0.62(+1.47%) |
Jul 25, 2017 | 42.77 | 42.78 | 42.35 | 42.42 | 545,654 | -0.01(-0.03%) |
Jul 24, 2017 | 42.55 | 42.59 | 42.36 | 42.44 | 767,614 | -0.76(-1.75%) |
Jul 21, 2017 | 43.07 | 43.19 | 42.90 | 43.19 | 446,903 | +0.09(+0.21%) |
Jul 20, 2017 | 42.92 | 43.14 | 42.92 | 43.10 | 559,618 | +0.34(+0.79%) |
Jul 19, 2017 | 42.92 | 42.92 | 42.77 | 42.77 | 390,833 | +0.07(+0.16%) |
Jul 18, 2017 | 42.61 | 42.74 | 42.55 | 42.70 | 578,528 | +0.34(+0.79%) |
Jul 17, 2017 | 42.34 | 42.42 | 42.29 | 42.36 | 547,484 | +0.03(+0.08%) |
Jul 14, 2017 | 42.51 | 42.63 | 42.22 | 42.33 | 701,864 | +0.24(+0.57%) |
Jul 13, 2017 | 42.19 | 42.22 | 41.98 | 42.09 | 836,368 | +0.23(+0.54%) |
Jul 12, 2017 | 41.75 | 41.96 | 41.67 | 41.86 | 589,160 | +0.39(+0.94%) |
Jul 11, 2017 | 41.54 | 41.55 | 41.24 | 41.47 | 608,214 | -0.25(-0.59%) |
Jul 10, 2017 | 41.88 | 41.94 | 41.71 | 41.72 | 722,015 | -0.27(-0.65%) |
Jul 07, 2017 | 42.09 | 42.15 | 41.92 | 41.99 | 628,889 | -0.18(-0.42%) |
Jul 06, 2017 | 42.18 | 42.27 | 42.02 | 42.17 | 958,886 | -0.34(-0.79%) |
Jul 05, 2017 | 42.14 | 42.53 | 42.08 | 42.51 | 1,113,250 | -0.33(-0.77%) |
Jul 03, 2017 | 43.06 | 43.12 | 42.84 | 42.84 | 453,292 | -0.29(-0.67%) |
Jun 30, 2017 | 43.29 | 43.33 | 42.97 | 43.12 | 494,458 | -0.08(-0.18%) |
Jun 29, 2017 | 43.32 | 43.44 | 42.99 | 43.20 | 558,204 | -0.45(-1.04%) |
Jun 28, 2017 | 43.90 | 44.01 | 43.64 | 43.65 | 516,209 | -0.15(-0.34%) |
Jun 27, 2017 | 43.98 | 44.04 | 43.71 | 43.80 | 913,466 | -0.64(-1.44%) |
Jun 26, 2017 | 44.35 | 44.66 | 44.31 | 44.44 | 1,350,347 | +0.36(+0.83%) |
Jun 23, 2017 | 44.26 | 44.35 | 44.05 | 44.08 | 499,479 | +0.11(+0.25%) |
Jun 22, 2017 | 44.17 | 44.24 | 43.93 | 43.97 | 803,879 | -0.30(-0.67%) |
Jun 21, 2017 | 44.39 | 44.44 | 44.19 | 44.26 | 571,670 | -0.42(-0.94%) |
Jun 20, 2017 | 45.15 | 45.18 | 44.62 | 44.68 | 724,207 | -0.41(-0.91%) |
Jun 19, 2017 | 45.22 | 45.29 | 45.02 | 45.09 | 506,140 | -0.19(-0.42%) |
Jun 16, 2017 | 45.02 | 45.32 | 44.96 | 45.29 | 787,058 | +0.41(+0.92%) |
Jun 15, 2017 | 44.48 | 44.93 | 44.45 | 44.87 | 714,833 | -0.16(-0.37%) |
Jun 14, 2017 | 45.18 | 45.27 | 44.92 | 45.04 | 855,884 | +0.05(+0.11%) |
Jun 13, 2017 | 44.78 | 45.07 | 44.68 | 44.99 | 689,752 | +0.56(+1.27%) |
Jun 12, 2017 | 44.57 | 44.66 | 44.22 | 44.43 | 1,070,824 | -0.32(-0.71%) |
Jun 09, 2017 | 44.93 | 45.11 | 44.62 | 44.74 | 1,207,275 | -1.15(-2.51%) |
Jun 08, 2017 | 45.64 | 45.93 | 45.23 | 45.90 | 1,208,544 | +0.00(+0.00%) |
Jun 07, 2017 | 45.88 | 45.99 | 45.73 | 45.90 | 833,483 | +0.08(+0.18%) |
Jun 06, 2017 | 45.92 | 46.03 | 45.79 | 45.81 | 1,538,016 | -0.53(-1.14%) |
Jun 05, 2017 | 46.34 | 46.46 | 46.23 | 46.34 | 1,552,754 | -0.06(-0.13%) |
Jun 02, 2017 | 46.37 | 46.44 | 46.08 | 46.40 | 2,074,390 | -0.49(-1.05%) |