Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.41 | 43.66 | 42.97 | 43.12 | 374,428 | +0.01(+0.02%) |
Aug 30, 2017 | 42.68 | 43.51 | 42.68 | 43.11 | 278,735 | +0.30(+0.71%) |
Aug 29, 2017 | 42.67 | 43.17 | 41.91 | 42.81 | 357,501 | -0.28(-0.64%) |
Aug 28, 2017 | 43.08 | 43.58 | 42.93 | 43.08 | 279,170 | +0.09(+0.22%) |
Aug 25, 2017 | 42.86 | 43.24 | 42.70 | 42.99 | 138,670 | +0.33(+0.77%) |
Aug 24, 2017 | 43.11 | 43.11 | 42.43 | 42.66 | 198,977 | -0.32(-0.74%) |
Aug 23, 2017 | 42.39 | 43.26 | 42.39 | 42.98 | 203,585 | +0.26(+0.61%) |
Aug 22, 2017 | 42.10 | 42.94 | 41.91 | 42.72 | 278,918 | +0.95(+2.27%) |
Aug 21, 2017 | 41.68 | 41.97 | 41.55 | 41.77 | 191,065 | +0.15(+0.35%) |
Aug 18, 2017 | 41.36 | 41.99 | 41.13 | 41.63 | 415,266 | +0.14(+0.33%) |
Aug 17, 2017 | 42.81 | 42.94 | 41.46 | 41.49 | 270,520 | -1.68(-3.90%) |
Aug 16, 2017 | 42.47 | 43.61 | 42.42 | 43.17 | 233,633 | +0.95(+2.25%) |
Aug 15, 2017 | 43.12 | 43.27 | 42.02 | 42.22 | 344,213 | -0.96(-2.22%) |
Aug 14, 2017 | 43.49 | 43.88 | 43.02 | 43.18 | 361,754 | +0.08(+0.18%) |
Aug 11, 2017 | 43.41 | 43.85 | 41.22 | 43.10 | 432,025 | -0.56(-1.28%) |
Aug 10, 2017 | 43.59 | 44.04 | 43.34 | 43.66 | 328,359 | -0.09(-0.20%) |
Aug 09, 2017 | 43.91 | 44.23 | 43.61 | 43.75 | 386,330 | -0.44(-1.00%) |
Aug 08, 2017 | 43.81 | 44.59 | 43.40 | 44.19 | 275,365 | +0.10(+0.23%) |
Aug 07, 2017 | 43.39 | 44.41 | 43.37 | 44.09 | 370,238 | +0.87(+2.02%) |
Aug 04, 2017 | 43.34 | 42.51 | 43.21 | 298,080 | +0.70(+1.64%) | |
Aug 03, 2017 | 42.37 | 42.67 | 41.88 | 42.52 | 341,676 | +0.02(+0.04%) |
Aug 02, 2017 | 42.58 | 42.78 | 42.09 | 42.50 | 459,359 | -0.35(-0.83%) |
Aug 01, 2017 | 43.82 | 43.82 | 42.83 | 42.85 | 450,477 | -0.88(-2.01%) |
Jul 31, 2017 | 43.94 | 44.35 | 43.36 | 43.73 | 359,970 | +0.03(+0.08%) |
Jul 28, 2017 | 44.66 | 44.66 | 43.65 | 43.70 | 410,148 | -1.11(-2.48%) |
Jul 27, 2017 | 44.63 | 45.16 | 44.30 | 44.81 | 321,022 | +0.22(+0.50%) |
Jul 26, 2017 | 45.74 | 45.74 | 44.34 | 44.59 | 289,062 | -1.01(-2.21%) |
Jul 25, 2017 | 45.47 | 45.98 | 45.34 | 45.60 | 499,538 | +0.72(+1.60%) |
Jul 24, 2017 | 44.96 | 44.98 | 44.55 | 44.88 | 269,170 | -0.09(-0.21%) |
Jul 21, 2017 | 45.75 | 45.83 | 44.91 | 44.97 | 386,632 | -0.51(-1.12%) |
Jul 20, 2017 | 45.67 | 45.80 | 45.13 | 45.48 | 428,937 | -0.38(-0.83%) |
Jul 19, 2017 | 45.49 | 45.90 | 45.10 | 45.86 | 409,717 | +0.50(+1.10%) |
Jul 18, 2017 | 45.36 | 45.87 | 44.80 | 45.36 | 359,412 | -0.29(-0.64%) |
Jul 17, 2017 | 45.14 | 45.76 | 44.89 | 45.66 | 377,013 | +0.54(+1.21%) |
Jul 14, 2017 | 45.39 | 45.71 | 44.94 | 45.11 | 490,618 | -0.24(-0.53%) |
Jul 13, 2017 | 45.74 | 45.74 | 44.47 | 45.35 | 780,752 | -0.21(-0.45%) |
Jul 12, 2017 | 45.21 | 45.88 | 45.06 | 45.56 | 536,869 | +0.72(+1.60%) |
Jul 11, 2017 | 43.99 | 45.07 | 43.82 | 44.85 | 603,895 | +0.98(+2.24%) |
Jul 10, 2017 | 43.22 | 44.31 | 42.39 | 43.86 | 525,213 | +0.30(+0.69%) |
Jul 07, 2017 | 43.67 | 44.10 | 42.83 | 43.56 | 491,149 | -0.12(-0.28%) |
Jul 06, 2017 | 42.73 | 44.23 | 42.73 | 43.68 | 675,220 | +0.95(+2.22%) |
Jul 05, 2017 | 42.45 | 43.22 | 42.02 | 42.73 | 541,270 | +0.28(+0.67%) |
Jul 03, 2017 | 43.53 | 43.61 | 41.82 | 42.45 | 541,449 | -0.90(-2.07%) |
Jun 30, 2017 | 41.52 | 44.04 | 41.52 | 43.34 | 1,207,659 | +2.12(+5.15%) |
Jun 29, 2017 | 41.98 | 42.42 | 40.13 | 41.22 | 975,893 | +0.35(+0.84%) |
Jun 28, 2017 | 39.72 | 41.45 | 39.72 | 40.88 | 647,177 | +1.73(+4.41%) |
Jun 27, 2017 | 39.63 | 40.18 | 39.13 | 39.15 | 374,073 | -0.30(-0.77%) |
Jun 26, 2017 | 39.21 | 39.53 | 38.69 | 39.45 | 296,151 | +0.44(+1.13%) |
Jun 23, 2017 | 39.02 | 39.26 | 38.78 | 39.01 | 396,609 | +0.27(+0.69%) |
Jun 22, 2017 | 38.34 | 38.98 | 37.98 | 38.74 | 261,166 | +0.66(+1.75%) |
Jun 21, 2017 | 37.93 | 38.47 | 37.64 | 38.08 | 248,672 | +0.36(+0.96%) |
Jun 20, 2017 | 37.78 | 38.07 | 37.41 | 37.72 | 198,093 | -0.50(-1.31%) |
Jun 19, 2017 | 37.77 | 38.65 | 37.77 | 38.22 | 289,556 | +0.48(+1.28%) |
Jun 16, 2017 | 37.39 | 37.80 | 37.16 | 37.73 | 757,683 | -0.06(-0.16%) |
Jun 15, 2017 | 38.90 | 39.15 | 37.59 | 37.79 | 393,625 | -1.84(-4.64%) |
Jun 14, 2017 | 39.65 | 39.74 | 39.11 | 39.63 | 297,481 | +0.26(+0.66%) |
Jun 13, 2017 | 39.56 | 39.75 | 39.17 | 39.37 | 279,709 | +0.04(+0.11%) |
Jun 12, 2017 | 38.81 | 39.96 | 38.81 | 39.33 | 367,897 | +0.45(+1.15%) |
Jun 09, 2017 | 39.56 | 39.67 | 38.45 | 38.88 | 414,892 | -0.67(-1.69%) |
Jun 08, 2017 | 37.86 | 39.85 | 37.79 | 39.55 | 441,580 | +1.69(+4.47%) |
Jun 07, 2017 | 37.53 | 38.15 | 37.29 | 37.86 | 454,623 | +0.43(+1.15%) |
Jun 06, 2017 | 37.35 | 37.65 | 36.97 | 37.43 | 260,735 | -0.15(-0.39%) |
Jun 05, 2017 | 36.01 | 37.75 | 36.01 | 37.58 | 457,679 | +1.50(+4.14%) |
Jun 02, 2017 | 36.95 | 37.99 | 36.03 | 36.08 | 616,611 | -0.86(-2.33%) |