Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.07 | 40.68 | 40.07 | 40.40 | 31,365 | +0.37(+0.91%) |
Aug 30, 2017 | 39.67 | 40.11 | 39.67 | 40.03 | 21,964 | +0.12(+0.30%) |
Aug 29, 2017 | 39.10 | 39.99 | 38.98 | 39.91 | 23,027 | +0.41(+1.03%) |
Aug 28, 2017 | 39.75 | 39.83 | 39.22 | 39.51 | 16,783 | -0.20(-0.51%) |
Aug 25, 2017 | 39.71 | 39.95 | 39.55 | 39.71 | 10,679 | +0.04(+0.10%) |
Aug 24, 2017 | 39.51 | 39.67 | 39.26 | 39.67 | 10,829 | +0.32(+0.82%) |
Aug 23, 2017 | 39.26 | 39.75 | 39.26 | 39.34 | 13,071 | -0.30(-0.77%) |
Aug 22, 2017 | 39.67 | 39.79 | 39.42 | 39.65 | 10,023 | +0.14(+0.36%) |
Aug 21, 2017 | 39.34 | 39.67 | 38.90 | 39.51 | 34,058 | +0.20(+0.52%) |
Aug 18, 2017 | 38.53 | 39.55 | 38.53 | 39.30 | 24,309 | +0.61(+1.57%) |
Aug 17, 2017 | 39.47 | 39.79 | 38.65 | 38.69 | 30,691 | -1.14(-2.85%) |
Aug 16, 2017 | 40.15 | 40.32 | 39.26 | 39.83 | 34,129 | -0.20(-0.51%) |
Aug 15, 2017 | 40.88 | 41.17 | 39.83 | 40.03 | 24,055 | -0.93(-2.28%) |
Aug 14, 2017 | 39.99 | 41.01 | 39.99 | 40.97 | 24,792 | +1.34(+3.38%) |
Aug 11, 2017 | 40.44 | 40.52 | 39.42 | 39.63 | 19,695 | -0.73(-1.81%) |
Aug 10, 2017 | 40.84 | 40.84 | 40.28 | 40.36 | 21,858 | -0.73(-1.78%) |
Aug 09, 2017 | 41.45 | 41.90 | 40.56 | 41.09 | 38,351 | -1.05(-2.50%) |
Aug 08, 2017 | 42.10 | 43.24 | 42.02 | 42.14 | 24,001 | -0.49(-1.14%) |
Aug 07, 2017 | 42.22 | 42.63 | 42.14 | 42.63 | 24,312 | +0.16(+0.38%) |
Aug 04, 2017 | 42.34 | 42.71 | 42.20 | 42.47 | 19,901 | +0.08(+0.19%) |
Aug 03, 2017 | 42.59 | 42.71 | 42.30 | 42.39 | 32,730 | -0.24(-0.57%) |
Aug 02, 2017 | 42.67 | 42.91 | 42.10 | 42.63 | 22,672 | -0.16(-0.38%) |
Aug 01, 2017 | 42.39 | 42.83 | 42.22 | 42.79 | 27,411 | +0.65(+1.54%) |
Jul 31, 2017 | 42.10 | 42.51 | 41.84 | 42.14 | 31,082 | +0.37(+0.87%) |
Jul 28, 2017 | 41.98 | 42.06 | 41.66 | 41.78 | 18,323 | -0.24(-0.58%) |
Jul 27, 2017 | 42.30 | 42.47 | 41.37 | 42.02 | 34,432 | -0.16(-0.38%) |
Jul 26, 2017 | 42.95 | 43.20 | 41.86 | 42.18 | 45,169 | -0.73(-1.70%) |
Jul 25, 2017 | 43.44 | 43.44 | 42.67 | 42.91 | 40,211 | +0.16(+0.38%) |
Jul 24, 2017 | 42.43 | 42.99 | 42.18 | 42.75 | 76,793 | +0.04(+0.10%) |
Jul 21, 2017 | 43.56 | 43.97 | 42.51 | 42.71 | 40,094 | -0.28(-0.66%) |
Jul 20, 2017 | 43.40 | 44.45 | 41.94 | 42.99 | 36,905 | +0.81(+1.92%) |
Jul 19, 2017 | 42.34 | 42.91 | 41.86 | 42.18 | 19,858 | -0.08(-0.19%) |
Jul 18, 2017 | 42.55 | 43.20 | 42.18 | 42.26 | 41,194 | -0.65(-1.51%) |
Jul 17, 2017 | 42.39 | 43.15 | 42.13 | 42.91 | 47,967 | +0.20(+0.47%) |
Jul 14, 2017 | 42.34 | 42.87 | 41.98 | 42.71 | 32,811 | +0.14(+0.33%) |
Jul 13, 2017 | 42.91 | 43.16 | 42.55 | 42.57 | 24,326 | -0.39(-0.90%) |
Jul 12, 2017 | 43.20 | 43.72 | 42.75 | 42.95 | 47,709 | -0.24(-0.56%) |
Jul 11, 2017 | 43.24 | 43.32 | 42.61 | 43.20 | 27,714 | -0.12(-0.28%) |
Jul 10, 2017 | 44.01 | 44.05 | 43.32 | 43.32 | 19,922 | -0.69(-1.57%) |
Jul 07, 2017 | 43.68 | 44.01 | 43.20 | 44.01 | 17,711 | +0.69(+1.59%) |
Jul 06, 2017 | 43.60 | 43.89 | 43.07 | 43.32 | 17,162 | -0.61(-1.39%) |
Jul 05, 2017 | 44.29 | 44.29 | 43.24 | 43.93 | 21,311 | -0.49(-1.10%) |
Jul 03, 2017 | 43.85 | 44.98 | 43.44 | 44.41 | 34,293 | +1.01(+2.34%) |
Jun 30, 2017 | 44.05 | 44.05 | 42.89 | 43.40 | 32,072 | -0.53(-1.20%) |
Jun 29, 2017 | 43.76 | 44.05 | 42.79 | 43.93 | 33,955 | +0.64(+1.48%) |
Jun 28, 2017 | 42.72 | 43.77 | 42.40 | 43.29 | 23,726 | +0.73(+1.71%) |
Jun 27, 2017 | 42.80 | 43.33 | 42.36 | 42.56 | 20,897 | -0.16(-0.38%) |
Jun 26, 2017 | 42.92 | 43.65 | 42.20 | 42.72 | 38,105 | +0.24(+0.57%) |
Jun 23, 2017 | 42.64 | 41.99 | 42.48 | 73,856 | +0.32(+0.77%) | |
Jun 22, 2017 | 42.40 | 43.04 | 41.93 | 42.16 | 19,810 | -0.24(-0.57%) |
Jun 21, 2017 | 42.80 | 43.29 | 42.36 | 42.40 | 30,123 | -0.20(-0.47%) |
Jun 20, 2017 | 43.00 | 43.00 | 42.44 | 42.60 | 14,216 | -0.73(-1.68%) |
Jun 19, 2017 | 43.29 | 43.65 | 42.76 | 43.33 | 27,697 | +0.16(+0.37%) |
Jun 16, 2017 | 42.40 | 43.41 | 42.40 | 43.16 | 52,423 | -0.12(-0.28%) |
Jun 15, 2017 | 39.21 | 43.89 | 39.21 | 43.29 | 27,976 | -0.12(-0.28%) |
Jun 14, 2017 | 42.16 | 43.57 | 42.16 | 43.41 | 29,934 | +0.20(+0.47%) |
Jun 13, 2017 | 42.96 | 44.38 | 42.84 | 43.20 | 73,344 | +0.52(+1.23%) |
Jun 12, 2017 | 43.69 | 44.50 | 42.52 | 42.68 | 31,239 | -0.61(-1.40%) |
Jun 09, 2017 | 41.75 | 43.69 | 41.75 | 43.29 | 39,040 | +1.62(+3.88%) |
Jun 08, 2017 | 39.89 | 42.60 | 39.89 | 41.67 | 32,139 | +1.45(+3.61%) |
Jun 07, 2017 | 40.14 | 40.90 | 40.02 | 40.22 | 19,968 | +0.40(+1.01%) |
Jun 06, 2017 | 39.81 | 40.46 | 39.77 | 39.81 | 19,093 | -0.44(-1.10%) |
Jun 05, 2017 | 40.38 | 41.51 | 40.10 | 40.26 | 17,837 | -0.52(-1.29%) |
Jun 02, 2017 | 40.34 | 41.71 | 39.77 | 40.78 | 25,031 | +0.32(+0.80%) |