Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.48 | 41.92 | 41.45 | 41.85 | 96,490 | +0.50(+1.21%) |
Aug 30, 2017 | 41.12 | 41.55 | 40.85 | 41.35 | 127,764 | +0.33(+0.79%) |
Aug 29, 2017 | 40.83 | 41.20 | 40.70 | 41.02 | 140,568 | +0.17(+0.43%) |
Aug 28, 2017 | 40.98 | 40.98 | 40.59 | 40.85 | 105,506 | +0.05(+0.12%) |
Aug 25, 2017 | 40.88 | 41.08 | 40.50 | 40.80 | 74,182 | +0.17(+0.43%) |
Aug 24, 2017 | 40.92 | 40.92 | 40.40 | 40.62 | 75,428 | -0.12(-0.31%) |
Aug 23, 2017 | 40.98 | 41.30 | 40.65 | 40.75 | 76,832 | -0.55(-1.33%) |
Aug 22, 2017 | 41.08 | 41.58 | 41.08 | 41.30 | 112,016 | +0.47(+1.16%) |
Aug 21, 2017 | 40.90 | 41.00 | 40.58 | 40.83 | 111,124 | +0.03(+0.06%) |
Aug 18, 2017 | 40.10 | 41.23 | 40.10 | 40.80 | 346,310 | +0.45(+1.12%) |
Aug 17, 2017 | 40.50 | 40.85 | 39.83 | 40.35 | 179,942 | -0.25(-0.62%) |
Aug 16, 2017 | 40.75 | 41.15 | 39.80 | 40.60 | 126,844 | +0.08(+0.19%) |
Aug 15, 2017 | 41.17 | 41.25 | 40.48 | 40.52 | 133,034 | -0.40(-0.98%) |
Aug 14, 2017 | 40.62 | 41.25 | 40.62 | 40.92 | 154,278 | +0.65(+1.61%) |
Aug 11, 2017 | 40.75 | 40.98 | 39.95 | 40.27 | 127,250 | -0.33(-0.80%) |
Aug 10, 2017 | 41.35 | 41.72 | 40.52 | 40.60 | 118,436 | -0.82(-1.99%) |
Aug 09, 2017 | 41.58 | 41.88 | 41.10 | 41.42 | 146,618 | -0.30(-0.72%) |
Aug 08, 2017 | 42.50 | 42.60 | 41.67 | 41.73 | 115,020 | -0.62(-1.48%) |
Aug 07, 2017 | 43.05 | 43.08 | 42.27 | 42.35 | 99,394 | -0.67(-1.57%) |
Aug 04, 2017 | 44.42 | 44.77 | 43.02 | 43.02 | 253,800 | -1.35(-3.04%) |
Aug 03, 2017 | 42.40 | 44.83 | 42.02 | 44.38 | 236,910 | +3.20(+7.77%) |
Aug 02, 2017 | 41.38 | 41.94 | 40.58 | 41.17 | 121,506 | +0.02(+0.06%) |
Aug 01, 2017 | 40.55 | 41.23 | 40.12 | 41.15 | 216,968 | +0.70(+1.73%) |
Jul 31, 2017 | 40.62 | 40.67 | 40.17 | 40.45 | 155,844 | -0.15(-0.37%) |
Jul 28, 2017 | 40.17 | 40.65 | 40.15 | 40.60 | 103,650 | +0.20(+0.50%) |
Jul 27, 2017 | 40.52 | 40.80 | 40.10 | 40.40 | 164,956 | +0.07(+0.19%) |
Jul 26, 2017 | 40.60 | 40.70 | 40.12 | 40.33 | 72,718 | -0.07(-0.19%) |
Jul 25, 2017 | 40.08 | 40.48 | 39.55 | 40.40 | 101,974 | +0.52(+1.32%) |
Jul 24, 2017 | 39.52 | 40.05 | 39.45 | 39.88 | 74,694 | +0.38(+0.95%) |
Jul 21, 2017 | 39.90 | 39.90 | 39.33 | 39.50 | 118,640 | -0.25(-0.63%) |
Jul 20, 2017 | 39.80 | 39.42 | 39.75 | 94,750 | +0.17(+0.44%) | |
Jul 19, 2017 | 39.02 | 39.73 | 39.02 | 39.58 | 106,636 | +0.60(+1.54%) |
Jul 18, 2017 | 38.62 | 38.98 | 38.38 | 38.98 | 83,106 | +0.33(+0.84%) |
Jul 17, 2017 | 38.62 | 38.83 | 38.27 | 38.65 | 113,104 | +0.23(+0.59%) |
Jul 14, 2017 | 38.52 | 38.62 | 38.10 | 38.42 | 76,050 | +0.00(+0.00%) |
Jul 13, 2017 | 38.65 | 38.67 | 37.90 | 38.42 | 91,404 | -0.18(-0.45%) |
Jul 12, 2017 | 38.50 | 38.95 | 38.35 | 38.60 | 77,962 | +0.48(+1.25%) |
Jul 11, 2017 | 37.75 | 38.45 | 37.48 | 38.12 | 117,070 | +0.38(+0.99%) |
Jul 10, 2017 | 37.62 | 37.85 | 37.38 | 37.75 | 121,190 | +0.10(+0.27%) |
Jul 07, 2017 | 36.92 | 37.70 | 36.92 | 37.65 | 79,010 | +0.88(+2.38%) |
Jul 06, 2017 | 36.67 | 36.88 | 36.19 | 36.77 | 138,116 | -0.10(-0.27%) |
Jul 05, 2017 | 37.00 | 37.15 | 36.40 | 36.88 | 124,258 | +0.00(+0.00%) |
Jul 03, 2017 | 37.30 | 37.30 | 36.62 | 36.88 | 56,688 | -0.17(-0.47%) |
Jun 30, 2017 | 37.35 | 36.70 | 37.05 | 178,778 | -0.12(-0.34%) | |
Jun 29, 2017 | 37.45 | 37.70 | 36.05 | 37.17 | 146,774 | -0.33(-0.87%) |
Jun 28, 2017 | 36.90 | 37.52 | 36.84 | 37.50 | 120,088 | +0.83(+2.25%) |
Jun 27, 2017 | 36.77 | 37.12 | 36.67 | 36.67 | 151,196 | -0.28(-0.74%) |
Jun 26, 2017 | 37.35 | 37.55 | 36.45 | 36.95 | 154,822 | -0.22(-0.61%) |
Jun 23, 2017 | 36.27 | 37.38 | 36.00 | 37.17 | 501,562 | +0.85(+2.34%) |
Jun 22, 2017 | 36.73 | 36.92 | 36.20 | 36.33 | 169,686 | -0.40(-1.09%) |
Jun 21, 2017 | 37.25 | 37.38 | 36.65 | 36.73 | 168,890 | -0.42(-1.14%) |
Jun 20, 2017 | 37.23 | 37.42 | 36.60 | 37.15 | 145,048 | +0.00(+0.00%) |
Jun 19, 2017 | 37.42 | 37.75 | 37.02 | 37.15 | 146,502 | -0.10(-0.27%) |
Jun 16, 2017 | 37.35 | 37.90 | 37.08 | 37.25 | 230,564 | -0.35(-0.93%) |
Jun 15, 2017 | 37.25 | 37.73 | 37.11 | 37.60 | 122,604 | -0.32(-0.86%) |
Jun 14, 2017 | 38.62 | 38.62 | 37.50 | 37.92 | 117,800 | -0.45(-1.17%) |
Jun 13, 2017 | 38.40 | 38.52 | 37.70 | 38.38 | 157,972 | +0.60(+1.59%) |
Jun 12, 2017 | 39.20 | 39.20 | 37.58 | 37.77 | 375,782 | -1.45(-3.70%) |
Jun 09, 2017 | 39.98 | 40.65 | 38.84 | 39.23 | 385,202 | -0.62(-1.57%) |
Jun 08, 2017 | 39.52 | 39.85 | 39.27 | 39.85 | 266,786 | +0.33(+0.82%) |
Jun 07, 2017 | 39.50 | 39.83 | 39.38 | 39.52 | 162,974 | +0.02(+0.06%) |
Jun 06, 2017 | 39.30 | 39.73 | 39.25 | 39.50 | 117,056 | +0.10(+0.25%) |
Jun 05, 2017 | 39.17 | 39.70 | 39.15 | 39.40 | 110,154 | -0.12(-0.32%) |
Jun 02, 2017 | 39.38 | 39.91 | 39.38 | 39.52 | 187,338 | +0.15(+0.38%) |