Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.92 | 42.41 | 41.77 | 42.39 | 631,327 | +0.54(+1.28%) |
Aug 30, 2017 | 41.40 | 42.10 | 41.01 | 41.85 | 609,142 | +0.59(+1.43%) |
Aug 29, 2017 | 42.03 | 42.04 | 41.01 | 41.26 | 840,580 | -0.92(-2.18%) |
Aug 28, 2017 | 42.59 | 42.59 | 41.52 | 42.18 | 512,361 | -0.37(-0.86%) |
Aug 25, 2017 | 42.65 | 42.93 | 42.44 | 42.55 | 396,410 | -0.07(-0.17%) |
Aug 24, 2017 | 42.97 | 43.18 | 42.57 | 42.62 | 298,679 | -0.18(-0.42%) |
Aug 23, 2017 | 43.29 | 43.46 | 42.63 | 42.80 | 401,926 | -0.82(-1.88%) |
Aug 22, 2017 | 43.37 | 43.85 | 43.16 | 43.62 | 330,390 | +0.52(+1.20%) |
Aug 21, 2017 | 43.40 | 43.45 | 42.96 | 43.10 | 406,886 | -0.29(-0.68%) |
Aug 18, 2017 | 43.35 | 43.71 | 43.09 | 43.40 | 396,418 | -0.22(-0.51%) |
Aug 17, 2017 | 44.10 | 44.72 | 43.60 | 43.62 | 364,005 | -0.59(-1.33%) |
Aug 16, 2017 | 43.64 | 44.78 | 43.64 | 44.21 | 277,159 | +0.32(+0.73%) |
Aug 15, 2017 | 44.30 | 44.30 | 43.86 | 43.89 | 309,883 | -0.27(-0.61%) |
Aug 14, 2017 | 43.81 | 44.42 | 43.80 | 44.16 | 391,734 | +0.16(+0.37%) |
Aug 11, 2017 | 43.45 | 44.19 | 43.35 | 44.00 | 367,463 | +0.28(+0.63%) |
Aug 10, 2017 | 43.25 | 43.85 | 43.19 | 43.72 | 460,493 | +0.27(+0.62%) |
Aug 09, 2017 | 43.56 | 43.75 | 43.36 | 43.45 | 463,212 | -0.13(-0.31%) |
Aug 08, 2017 | 43.92 | 44.17 | 43.41 | 43.59 | 430,901 | -0.46(-1.03%) |
Aug 07, 2017 | 42.86 | 44.35 | 42.80 | 44.04 | 583,221 | +0.81(+1.88%) |
Aug 04, 2017 | 42.90 | 43.26 | 42.18 | 43.23 | 406,578 | +0.47(+1.11%) |
Aug 03, 2017 | 43.05 | 43.70 | 42.55 | 42.76 | 652,574 | -0.38(-0.87%) |
Aug 02, 2017 | 44.09 | 44.23 | 42.95 | 43.13 | 1,006,681 | -0.91(-2.07%) |
Aug 01, 2017 | 45.82 | 45.83 | 42.97 | 44.04 | 2,759,198 | +1.79(+4.23%) |
Jul 31, 2017 | 42.92 | 43.29 | 42.08 | 42.26 | 2,353,391 | -0.36(-0.84%) |
Jul 28, 2017 | 43.38 | 43.54 | 42.45 | 42.61 | 1,505,800 | -1.05(-2.41%) |
Jul 27, 2017 | 44.19 | 44.19 | 43.34 | 43.67 | 1,027,141 | -0.47(-1.07%) |
Jul 26, 2017 | 45.11 | 45.20 | 43.82 | 44.14 | 1,030,055 | -1.05(-2.33%) |
Jul 25, 2017 | 44.90 | 45.33 | 44.25 | 45.19 | 931,047 | +0.27(+0.60%) |
Jul 24, 2017 | 45.04 | 45.27 | 44.64 | 44.93 | 595,283 | -0.22(-0.49%) |
Jul 21, 2017 | 45.19 | 45.31 | 44.89 | 45.15 | 507,634 | +0.24(+0.54%) |
Jul 20, 2017 | 44.89 | 45.17 | 44.80 | 44.91 | 365,955 | -0.10(-0.22%) |
Jul 19, 2017 | 44.73 | 45.27 | 44.53 | 45.01 | 347,076 | +0.40(+0.90%) |
Jul 18, 2017 | 44.86 | 44.86 | 44.06 | 44.60 | 612,866 | -0.26(-0.58%) |
Jul 17, 2017 | 44.75 | 45.24 | 44.60 | 44.86 | 289,283 | +0.13(+0.30%) |
Jul 14, 2017 | 44.78 | 45.11 | 44.71 | 44.73 | 343,512 | -0.12(-0.26%) |
Jul 13, 2017 | 45.74 | 45.86 | 44.27 | 44.85 | 511,034 | -0.79(-1.72%) |
Jul 12, 2017 | 45.90 | 46.20 | 45.54 | 45.63 | 755,673 | -0.03(-0.06%) |
Jul 11, 2017 | 45.18 | 45.69 | 45.13 | 45.66 | 571,116 | +0.55(+1.23%) |
Jul 10, 2017 | 45.43 | 45.43 | 44.95 | 45.11 | 556,291 | -0.38(-0.82%) |
Jul 07, 2017 | 45.23 | 45.75 | 45.02 | 45.48 | 476,015 | +0.37(+0.81%) |
Jul 06, 2017 | 44.70 | 45.50 | 44.59 | 45.11 | 734,927 | +0.07(+0.16%) |
Jul 05, 2017 | 45.36 | 45.42 | 44.62 | 45.04 | 555,569 | -0.30(-0.67%) |
Jul 03, 2017 | 45.65 | 45.66 | 45.19 | 45.35 | 231,956 | -0.17(-0.37%) |
Jun 30, 2017 | 45.94 | 46.22 | 45.49 | 45.52 | 679,985 | -0.30(-0.66%) |
Jun 29, 2017 | 45.78 | 46.18 | 45.33 | 45.82 | 654,581 | +0.14(+0.31%) |
Jun 28, 2017 | 45.86 | 46.08 | 45.44 | 45.68 | 631,338 | +0.13(+0.29%) |
Jun 27, 2017 | 45.31 | 46.37 | 45.13 | 45.54 | 950,577 | +0.49(+1.09%) |
Jun 26, 2017 | 44.58 | 45.33 | 44.22 | 45.05 | 622,368 | +0.52(+1.16%) |
Jun 23, 2017 | 44.88 | 45.28 | 44.49 | 44.53 | 848,499 | -0.10(-0.22%) |
Jun 22, 2017 | 44.25 | 45.00 | 43.90 | 44.63 | 1,128,204 | +1.74(+4.06%) |
Jun 21, 2017 | 43.46 | 43.76 | 42.87 | 42.89 | 765,252 | -0.62(-1.42%) |
Jun 20, 2017 | 44.31 | 44.37 | 43.33 | 43.51 | 631,182 | -0.80(-1.79%) |
Jun 19, 2017 | 44.22 | 44.44 | 43.81 | 44.30 | 525,768 | +0.24(+0.55%) |
Jun 16, 2017 | 43.84 | 44.28 | 43.63 | 44.06 | 881,609 | -0.09(-0.20%) |
Jun 15, 2017 | 44.35 | 44.58 | 43.70 | 44.15 | 588,761 | -0.70(-1.55%) |
Jun 14, 2017 | 44.75 | 45.81 | 44.66 | 44.85 | 559,150 | +0.09(+0.20%) |
Jun 13, 2017 | 44.85 | 45.18 | 44.54 | 44.76 | 653,993 | -0.43(-0.95%) |
Jun 12, 2017 | 46.01 | 46.28 | 45.13 | 45.19 | 837,921 | -0.82(-1.79%) |
Jun 09, 2017 | 45.70 | 46.11 | 45.38 | 46.01 | 852,384 | +0.47(+1.04%) |
Jun 08, 2017 | 45.32 | 46.11 | 45.30 | 45.54 | 1,150,782 | +0.11(+0.24%) |
Jun 07, 2017 | 44.90 | 45.63 | 44.90 | 45.43 | 1,005,626 | +0.68(+1.51%) |
Jun 06, 2017 | 44.63 | 45.05 | 44.41 | 44.75 | 800,127 | -0.15(-0.34%) |
Jun 05, 2017 | 44.69 | 45.11 | 44.64 | 44.90 | 709,459 | -0.11(-0.24%) |
Jun 02, 2017 | 44.41 | 45.27 | 42.88 | 45.01 | 815,105 | +0.68(+1.53%) |