Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.41 | 42.75 | 41.93 | 42.03 | 33,445 | -0.24(-0.57%) |
Aug 30, 2017 | 42.41 | 42.65 | 42.12 | 42.27 | 11,748 | +0.05(+0.11%) |
Aug 29, 2017 | 41.69 | 42.58 | 41.69 | 42.22 | 15,842 | +0.00(+0.00%) |
Aug 28, 2017 | 42.56 | 42.65 | 41.93 | 42.22 | 14,139 | -0.14(-0.34%) |
Aug 25, 2017 | 41.93 | 42.60 | 41.93 | 42.36 | 16,396 | -0.19(-0.45%) |
Aug 24, 2017 | 42.46 | 42.65 | 42.27 | 42.56 | 8,640 | +0.19(+0.45%) |
Aug 23, 2017 | 42.12 | 42.56 | 42.12 | 42.36 | 13,896 | -0.10(-0.23%) |
Aug 22, 2017 | 42.03 | 42.56 | 41.98 | 42.46 | 24,593 | +0.53(+1.26%) |
Aug 21, 2017 | 41.79 | 42.03 | 41.42 | 41.93 | 21,499 | -0.05(-0.11%) |
Aug 18, 2017 | 41.64 | 42.32 | 41.59 | 41.98 | 31,277 | +0.10(+0.23%) |
Aug 17, 2017 | 43.04 | 43.04 | 41.69 | 41.88 | 29,072 | -1.15(-2.68%) |
Aug 16, 2017 | 43.52 | 43.61 | 42.89 | 43.04 | 15,976 | -0.38(-0.89%) |
Aug 15, 2017 | 43.28 | 44.24 | 43.25 | 43.42 | 50,782 | +0.34(+0.78%) |
Aug 14, 2017 | 42.32 | 43.47 | 42.22 | 43.09 | 46,667 | +1.06(+2.52%) |
Aug 11, 2017 | 42.80 | 43.04 | 41.64 | 42.03 | 26,649 | -0.67(-1.58%) |
Aug 10, 2017 | 42.89 | 43.04 | 42.03 | 42.70 | 62,693 | -0.29(-0.67%) |
Aug 09, 2017 | 43.33 | 43.47 | 42.89 | 42.99 | 23,554 | -0.82(-1.87%) |
Aug 08, 2017 | 43.71 | 44.43 | 43.52 | 43.81 | 33,166 | +0.05(+0.11%) |
Aug 07, 2017 | 44.29 | 44.29 | 43.73 | 43.76 | 27,595 | -0.58(-1.30%) |
Aug 04, 2017 | 44.62 | 44.24 | 44.34 | 45,408 | +0.05(+0.11%) | |
Aug 03, 2017 | 44.24 | 44.53 | 44.05 | 44.29 | 63,477 | +0.00(+0.00%) |
Aug 02, 2017 | 44.43 | 44.53 | 43.86 | 44.29 | 25,506 | -0.10(-0.22%) |
Aug 01, 2017 | 44.67 | 44.67 | 44.24 | 44.38 | 45,550 | +0.19(+0.44%) |
Jul 31, 2017 | 44.53 | 44.58 | 44.05 | 44.19 | 50,145 | -0.19(-0.43%) |
Jul 28, 2017 | 44.62 | 44.62 | 43.95 | 44.38 | 20,130 | -0.34(-0.75%) |
Jul 27, 2017 | 44.43 | 44.96 | 44.14 | 44.72 | 21,023 | +0.05(+0.11%) |
Jul 26, 2017 | 45.30 | 45.30 | 44.62 | 44.67 | 20,612 | -0.48(-1.07%) |
Jul 25, 2017 | 44.96 | 45.87 | 44.77 | 45.15 | 54,305 | +0.63(+1.40%) |
Jul 24, 2017 | 45.35 | 45.35 | 44.10 | 44.53 | 98,195 | -0.77(-1.70%) |
Jul 21, 2017 | 48.09 | 48.09 | 43.43 | 45.30 | 54,661 | -0.48(-1.05%) |
Jul 20, 2017 | 46.74 | 45.49 | 45.78 | 51,283 | -0.38(-0.83%) | |
Jul 19, 2017 | 45.83 | 46.74 | 45.78 | 46.16 | 53,276 | +0.29(+0.63%) |
Jul 18, 2017 | 45.54 | 46.04 | 45.51 | 45.87 | 32,879 | -0.05(-0.10%) |
Jul 17, 2017 | 45.49 | 46.02 | 45.49 | 45.92 | 27,974 | +0.19(+0.42%) |
Jul 14, 2017 | 45.78 | 46.02 | 45.11 | 45.73 | 29,285 | -0.43(-0.94%) |
Jul 13, 2017 | 46.12 | 46.21 | 45.73 | 46.16 | 37,768 | +0.05(+0.10%) |
Jul 12, 2017 | 45.92 | 46.45 | 45.66 | 46.12 | 37,612 | +0.10(+0.21%) |
Jul 11, 2017 | 45.68 | 46.36 | 44.38 | 46.02 | 43,495 | +0.53(+1.16%) |
Jul 10, 2017 | 46.40 | 46.40 | 45.44 | 45.49 | 36,709 | -0.91(-1.97%) |
Jul 07, 2017 | 45.83 | 46.45 | 45.78 | 46.40 | 37,938 | +0.72(+1.58%) |
Jul 06, 2017 | 45.97 | 46.40 | 45.44 | 45.68 | 55,011 | -0.29(-0.63%) |
Jul 05, 2017 | 46.55 | 46.60 | 45.63 | 45.97 | 36,717 | -0.67(-1.44%) |
Jul 03, 2017 | 46.84 | 45.59 | 46.64 | 25,153 | +1.06(+2.32%) | |
Jun 30, 2017 | 45.92 | 46.36 | 45.25 | 45.59 | 38,216 | -0.19(-0.42%) |
Jun 29, 2017 | 46.40 | 46.40 | 45.18 | 45.78 | 50,777 | +0.00(+0.00%) |
Jun 28, 2017 | 45.59 | 46.16 | 45.25 | 45.78 | 45,255 | +0.48(+1.06%) |
Jun 27, 2017 | 45.39 | 46.45 | 44.96 | 45.30 | 56,388 | +0.05(+0.11%) |
Jun 26, 2017 | 44.24 | 45.73 | 44.10 | 45.25 | 53,408 | +0.53(+1.18%) |
Jun 23, 2017 | 44.53 | 44.72 | 108,339 | -0.43(-0.96%) | ||
Jun 22, 2017 | 45.06 | 45.68 | 44.72 | 45.15 | 39,281 | -0.05(-0.11%) |
Jun 21, 2017 | 45.92 | 46.31 | 45.11 | 45.20 | 32,123 | -0.77(-1.67%) |
Jun 20, 2017 | 46.31 | 46.40 | 45.73 | 45.97 | 17,535 | -0.38(-0.83%) |
Jun 19, 2017 | 46.31 | 46.74 | 45.92 | 46.36 | 44,864 | +0.38(+0.84%) |
Jun 16, 2017 | 46.36 | 46.98 | 45.73 | 45.97 | 66,437 | -0.82(-1.75%) |
Jun 15, 2017 | 46.45 | 47.03 | 42.85 | 46.79 | 24,631 | +0.10(+0.21%) |
Jun 14, 2017 | 46.93 | 47.12 | 45.83 | 46.69 | 52,685 | -0.48(-1.02%) |
Jun 13, 2017 | 47.46 | 47.51 | 46.69 | 47.17 | 42,382 | +0.14(+0.31%) |
Jun 12, 2017 | 46.16 | 47.85 | 45.83 | 47.03 | 82,648 | +1.10(+2.41%) |
Jun 09, 2017 | 45.11 | 46.21 | 45.11 | 45.92 | 82,663 | +1.25(+2.80%) |
Jun 08, 2017 | 43.43 | 45.73 | 43.23 | 44.68 | 47,485 | +1.35(+3.10%) |
Jun 07, 2017 | 43.09 | 43.52 | 42.90 | 43.33 | 27,404 | +0.53(+1.23%) |
Jun 06, 2017 | 42.95 | 43.14 | 42.27 | 42.80 | 32,503 | -0.14(-0.34%) |
Jun 05, 2017 | 42.80 | 43.43 | 42.56 | 42.95 | 66,230 | +0.19(+0.45%) |
Jun 02, 2017 | 42.71 | 43.95 | 42.56 | 42.75 | 60,688 | -0.10(-0.22%) |