Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.66 | 41.21 | 40.66 | 40.92 | 125,849 | +0.05(+0.12%) |
Aug 30, 2017 | 40.64 | 40.99 | 40.40 | 40.87 | 95,935 | +0.28(+0.69%) |
Aug 29, 2017 | 40.23 | 40.78 | 40.23 | 40.59 | 132,972 | -0.06(-0.14%) |
Aug 28, 2017 | 40.86 | 41.05 | 40.47 | 40.65 | 121,919 | -0.06(-0.14%) |
Aug 25, 2017 | 40.31 | 40.95 | 39.99 | 40.71 | 110,062 | +0.51(+1.27%) |
Aug 24, 2017 | 40.57 | 40.57 | 39.83 | 40.20 | 184,298 | +0.28(+0.70%) |
Aug 23, 2017 | 39.91 | 40.23 | 39.69 | 39.92 | 173,559 | -0.24(-0.60%) |
Aug 22, 2017 | 39.84 | 40.32 | 39.84 | 40.16 | 146,883 | +0.46(+1.16%) |
Aug 21, 2017 | 39.86 | 40.12 | 39.62 | 39.70 | 140,959 | -0.23(-0.58%) |
Aug 18, 2017 | 39.82 | 40.26 | 39.74 | 39.93 | 189,574 | -0.27(-0.67%) |
Aug 17, 2017 | 40.94 | 41.18 | 40.11 | 40.20 | 191,937 | -0.93(-2.26%) |
Aug 16, 2017 | 40.91 | 41.52 | 40.91 | 41.13 | 159,549 | -0.06(-0.14%) |
Aug 15, 2017 | 41.59 | 41.84 | 41.19 | 41.19 | 142,584 | -0.35(-0.85%) |
Aug 14, 2017 | 41.48 | 41.99 | 41.44 | 41.54 | 226,226 | +0.36(+0.88%) |
Aug 11, 2017 | 40.60 | 41.66 | 40.40 | 41.18 | 259,187 | +0.35(+0.87%) |
Aug 10, 2017 | 41.58 | 42.01 | 40.81 | 40.83 | 218,002 | -1.21(-2.89%) |
Aug 09, 2017 | 41.90 | 42.17 | 41.65 | 42.04 | 159,222 | -0.12(-0.30%) |
Aug 08, 2017 | 42.54 | 42.91 | 42.11 | 42.16 | 135,263 | -0.54(-1.25%) |
Aug 07, 2017 | 42.68 | 42.98 | 42.39 | 42.70 | 214,612 | -0.09(-0.20%) |
Aug 04, 2017 | 43.28 | 43.28 | 42.27 | 42.79 | 206,193 | -0.04(-0.09%) |
Aug 03, 2017 | 43.42 | 43.62 | 42.70 | 42.82 | 195,717 | -0.55(-1.28%) |
Aug 02, 2017 | 42.98 | 43.50 | 42.84 | 43.38 | 324,587 | +0.47(+1.09%) |
Aug 01, 2017 | 43.37 | 43.53 | 42.88 | 42.91 | 257,868 | -0.31(-0.71%) |
Jul 31, 2017 | 42.71 | 44.19 | 42.57 | 43.22 | 486,869 | +0.39(+0.92%) |
Jul 28, 2017 | 45.66 | 46.56 | 41.61 | 42.82 | 860,877 | -8.49(-16.55%) |
Jul 27, 2017 | 51.38 | 51.53 | 50.64 | 51.32 | 121,099 | +0.14(+0.28%) |
Jul 26, 2017 | 52.45 | 52.45 | 51.17 | 51.18 | 153,779 | -1.24(-2.37%) |
Jul 25, 2017 | 51.75 | 52.44 | 51.22 | 52.42 | 225,231 | +0.82(+1.59%) |
Jul 24, 2017 | 51.01 | 51.62 | 50.59 | 51.60 | 169,800 | +0.59(+1.16%) |
Jul 21, 2017 | 52.26 | 52.47 | 50.81 | 51.00 | 151,995 | -1.02(-1.97%) |
Jul 20, 2017 | 51.45 | 52.13 | 50.98 | 52.03 | 318,732 | +0.51(+0.98%) |
Jul 19, 2017 | 49.79 | 51.60 | 49.76 | 51.52 | 218,918 | +1.84(+3.70%) |
Jul 18, 2017 | 50.19 | 50.33 | 49.17 | 49.68 | 224,542 | -0.68(-1.35%) |
Jul 17, 2017 | 49.73 | 50.85 | 49.47 | 50.36 | 194,899 | +0.72(+1.45%) |
Jul 14, 2017 | 49.34 | 49.79 | 49.26 | 49.64 | 233,152 | +0.22(+0.45%) |
Jul 13, 2017 | 50.28 | 50.28 | 49.31 | 49.42 | 148,705 | -0.52(-1.03%) |
Jul 12, 2017 | 50.03 | 50.51 | 49.73 | 49.94 | 224,469 | -0.11(-0.21%) |
Jul 11, 2017 | 50.26 | 50.40 | 49.68 | 50.05 | 132,793 | -0.16(-0.32%) |
Jul 10, 2017 | 50.31 | 50.83 | 49.87 | 50.21 | 126,661 | -0.21(-0.42%) |
Jul 07, 2017 | 49.55 | 50.49 | 49.55 | 50.42 | 143,612 | +1.13(+2.29%) |
Jul 06, 2017 | 49.77 | 50.10 | 49.21 | 49.29 | 151,946 | -0.85(-1.70%) |
Jul 05, 2017 | 50.09 | 50.27 | 49.69 | 50.14 | 146,107 | +0.00(+0.00%) |
Jul 03, 2017 | 50.22 | 50.42 | 50.02 | 50.14 | 69,554 | +0.11(+0.21%) |
Jun 30, 2017 | 50.43 | 50.57 | 49.96 | 50.04 | 150,574 | -0.32(-0.63%) |
Jun 29, 2017 | 50.97 | 50.97 | 49.55 | 50.35 | 150,122 | -0.57(-1.13%) |
Jun 28, 2017 | 50.48 | 51.03 | 50.12 | 50.93 | 94,555 | +0.88(+1.76%) |
Jun 27, 2017 | 50.45 | 50.87 | 49.80 | 50.05 | 124,058 | -0.46(-0.91%) |
Jun 26, 2017 | 50.92 | 51.13 | 50.45 | 50.51 | 136,275 | -0.24(-0.47%) |
Jun 23, 2017 | 50.62 | 50.95 | 50.39 | 50.74 | 133,219 | +0.19(+0.38%) |
Jun 22, 2017 | 50.52 | 50.74 | 50.09 | 50.55 | 88,674 | +0.08(+0.15%) |
Jun 21, 2017 | 51.03 | 51.30 | 50.30 | 50.48 | 126,569 | -0.45(-0.88%) |
Jun 20, 2017 | 51.42 | 51.80 | 50.81 | 50.93 | 114,626 | -0.65(-1.26%) |
Jun 19, 2017 | 51.83 | 52.07 | 51.24 | 51.58 | 141,796 | +0.00(+0.00%) |
Jun 16, 2017 | 51.67 | 52.50 | 51.24 | 51.58 | 345,704 | -0.50(-0.96%) |
Jun 15, 2017 | 51.70 | 52.54 | 51.70 | 52.07 | 117,875 | -0.49(-0.93%) |
Jun 14, 2017 | 53.19 | 53.88 | 52.24 | 52.56 | 117,111 | -0.41(-0.78%) |
Jun 13, 2017 | 53.32 | 53.50 | 52.55 | 52.97 | 134,499 | -0.14(-0.27%) |
Jun 12, 2017 | 53.57 | 54.13 | 52.86 | 53.12 | 149,580 | -0.54(-1.00%) |
Jun 09, 2017 | 54.32 | 54.76 | 53.04 | 53.65 | 151,889 | -0.37(-0.69%) |
Jun 08, 2017 | 53.15 | 54.14 | 52.80 | 54.03 | 136,404 | +1.00(+1.89%) |
Jun 07, 2017 | 53.18 | 53.70 | 52.76 | 53.02 | 99,420 | -0.05(-0.09%) |
Jun 06, 2017 | 53.03 | 53.51 | 52.63 | 53.07 | 121,567 | -0.12(-0.23%) |
Jun 05, 2017 | 52.97 | 53.45 | 52.33 | 53.19 | 110,220 | +0.27(+0.51%) |
Jun 02, 2017 | 52.29 | 54.07 | 52.19 | 52.93 | 350,460 | +0.72(+1.37%) |