Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.94 | 44.86 | 43.89 | 44.82 | 871,883 | +0.94(+2.14%) |
Aug 30, 2017 | 42.82 | 43.98 | 42.79 | 43.88 | 734,728 | +1.12(+2.62%) |
Aug 29, 2017 | 42.28 | 42.98 | 42.19 | 42.76 | 470,948 | +0.04(+0.09%) |
Aug 28, 2017 | 42.57 | 42.81 | 42.39 | 42.72 | 427,910 | +0.24(+0.56%) |
Aug 25, 2017 | 42.70 | 42.96 | 42.37 | 42.48 | 695,559 | -0.06(-0.14%) |
Aug 24, 2017 | 42.42 | 42.80 | 41.97 | 42.54 | 606,596 | +0.19(+0.45%) |
Aug 23, 2017 | 41.45 | 42.83 | 41.40 | 42.35 | 2,141,557 | +0.48(+1.15%) |
Aug 22, 2017 | 41.59 | 41.96 | 41.36 | 41.87 | 612,566 | +0.42(+1.01%) |
Aug 21, 2017 | 41.70 | 42.08 | 41.26 | 41.45 | 656,771 | -0.36(-0.86%) |
Aug 18, 2017 | 41.15 | 42.00 | 41.01 | 41.81 | 767,241 | +0.62(+1.51%) |
Aug 17, 2017 | 42.18 | 42.38 | 41.17 | 41.19 | 1,182,952 | -1.07(-2.53%) |
Aug 16, 2017 | 42.17 | 42.46 | 41.85 | 42.26 | 1,367,928 | +0.57(+1.37%) |
Aug 15, 2017 | 42.28 | 42.32 | 41.66 | 41.69 | 1,385,818 | -0.65(-1.54%) |
Aug 14, 2017 | 41.96 | 42.48 | 41.96 | 42.34 | 943,573 | +0.78(+1.88%) |
Aug 11, 2017 | 40.81 | 41.80 | 40.78 | 41.56 | 1,298,804 | +0.27(+0.65%) |
Aug 10, 2017 | 43.61 | 43.78 | 41.00 | 41.29 | 3,799,366 | -2.71(-6.16%) |
Aug 09, 2017 | 43.06 | 45.26 | 42.75 | 44.00 | 3,145,123 | +1.55(+3.65%) |
Aug 08, 2017 | 42.68 | 42.77 | 42.06 | 42.45 | 1,701,293 | -0.23(-0.54%) |
Aug 07, 2017 | 42.70 | 42.94 | 42.61 | 42.68 | 807,523 | +0.11(+0.26%) |
Aug 04, 2017 | 43.01 | 43.16 | 42.44 | 42.57 | 478,616 | -0.37(-0.86%) |
Aug 03, 2017 | 42.85 | 43.04 | 42.50 | 42.94 | 368,221 | +0.14(+0.33%) |
Aug 02, 2017 | 43.33 | 43.56 | 42.29 | 42.80 | 515,017 | -0.31(-0.72%) |
Aug 01, 2017 | 43.40 | 43.44 | 42.45 | 43.11 | 694,384 | +0.13(+0.30%) |
Jul 31, 2017 | 43.43 | 43.45 | 42.54 | 42.98 | 765,156 | -0.25(-0.58%) |
Jul 28, 2017 | 43.14 | 43.51 | 42.85 | 43.23 | 433,201 | -0.13(-0.30%) |
Jul 27, 2017 | 44.00 | 44.00 | 42.52 | 43.36 | 602,567 | -0.43(-0.98%) |
Jul 26, 2017 | 43.68 | 43.81 | 43.28 | 43.79 | 726,791 | +0.24(+0.55%) |
Jul 25, 2017 | 43.64 | 43.64 | 43.11 | 43.55 | 578,124 | -0.05(-0.11%) |
Jul 24, 2017 | 43.16 | 43.67 | 43.12 | 43.60 | 985,362 | +0.55(+1.28%) |
Jul 21, 2017 | 43.06 | 43.22 | 42.88 | 43.05 | 406,498 | -0.13(-0.30%) |
Jul 20, 2017 | 43.87 | 43.87 | 43.01 | 43.18 | 792,075 | -0.82(-1.86%) |
Jul 19, 2017 | 44.06 | 44.06 | 43.37 | 44.00 | 925,284 | +0.30(+0.69%) |
Jul 18, 2017 | 42.85 | 43.97 | 42.55 | 43.70 | 1,398,222 | +0.89(+2.08%) |
Jul 17, 2017 | 42.32 | 42.91 | 42.28 | 42.81 | 1,105,816 | +0.59(+1.40%) |
Jul 14, 2017 | 42.49 | 42.71 | 41.98 | 42.22 | 1,081,682 | -0.13(-0.31%) |
Jul 13, 2017 | 43.04 | 43.07 | 42.07 | 42.35 | 1,303,689 | -0.45(-1.05%) |
Jul 12, 2017 | 42.50 | 42.96 | 42.18 | 42.80 | 1,076,289 | +0.37(+0.87%) |
Jul 11, 2017 | 42.20 | 42.49 | 41.88 | 42.43 | 775,660 | +0.25(+0.59%) |
Jul 10, 2017 | 42.09 | 42.55 | 41.92 | 42.18 | 832,242 | +0.10(+0.24%) |
Jul 07, 2017 | 41.95 | 42.55 | 41.79 | 42.08 | 949,752 | +0.24(+0.57%) |
Jul 06, 2017 | 41.89 | 42.16 | 41.73 | 41.84 | 603,744 | -0.44(-1.04%) |
Jul 05, 2017 | 41.88 | 42.42 | 41.60 | 42.28 | 1,237,250 | +0.44(+1.05%) |
Jul 03, 2017 | 42.60 | 42.75 | 41.26 | 41.84 | 770,036 | -0.58(-1.37%) |
Jun 30, 2017 | 42.37 | 42.52 | 42.05 | 42.42 | 624,590 | +0.04(+0.09%) |
Jun 29, 2017 | 42.90 | 42.90 | 41.89 | 42.38 | 461,556 | -0.58(-1.35%) |
Jun 28, 2017 | 41.76 | 43.03 | 41.51 | 42.96 | 1,405,146 | +1.45(+3.49%) |
Jun 27, 2017 | 42.46 | 42.58 | 41.42 | 41.51 | 582,545 | -1.06(-2.49%) |
Jun 26, 2017 | 43.39 | 43.50 | 42.50 | 42.57 | 637,207 | -0.70(-1.62%) |
Jun 23, 2017 | 43.15 | 43.62 | 42.96 | 43.27 | 3,263,821 | +0.16(+0.37%) |
Jun 22, 2017 | 42.56 | 43.33 | 42.34 | 43.11 | 1,875,866 | +0.37(+0.87%) |
Jun 21, 2017 | 42.10 | 42.84 | 41.76 | 42.74 | 1,561,285 | +0.80(+1.91%) |
Jun 20, 2017 | 42.25 | 42.38 | 41.86 | 41.94 | 658,769 | -0.47(-1.11%) |
Jun 19, 2017 | 42.36 | 42.78 | 42.03 | 42.41 | 741,952 | +0.31(+0.74%) |
Jun 16, 2017 | 41.73 | 42.11 | 41.37 | 42.10 | 958,087 | +0.57(+1.37%) |
Jun 15, 2017 | 41.07 | 41.71 | 40.93 | 41.53 | 655,323 | -0.28(-0.67%) |
Jun 14, 2017 | 42.13 | 42.20 | 41.32 | 41.81 | 875,513 | -0.28(-0.67%) |
Jun 13, 2017 | 42.13 | 42.38 | 41.56 | 42.09 | 967,004 | +0.28(+0.67%) |
Jun 12, 2017 | 42.00 | 42.17 | 40.59 | 41.81 | 1,773,657 | -0.58(-1.37%) |
Jun 09, 2017 | 43.62 | 44.22 | 42.00 | 42.39 | 1,134,127 | -1.20(-2.75%) |
Jun 08, 2017 | 42.80 | 43.98 | 42.65 | 43.59 | 1,415,622 | +0.80(+1.87%) |
Jun 07, 2017 | 42.57 | 42.90 | 42.28 | 42.79 | 982,541 | +0.51(+1.21%) |
Jun 06, 2017 | 42.15 | 42.55 | 41.86 | 42.28 | 855,826 | -0.07(-0.17%) |
Jun 05, 2017 | 42.09 | 42.59 | 41.89 | 42.35 | 910,009 | +0.39(+0.93%) |
Jun 02, 2017 | 41.59 | 42.18 | 41.22 | 41.96 | 787,007 | +0.40(+0.96%) |