Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.78 | 42.89 | 42.72 | 42.88 | 37,443 | +0.23(+0.54%) |
Aug 30, 2017 | 42.50 | 42.71 | 42.46 | 42.65 | 55,038 | +0.15(+0.35%) |
Aug 29, 2017 | 42.26 | 42.52 | 42.07 | 42.50 | 40,895 | +0.17(+0.39%) |
Aug 28, 2017 | 42.39 | 42.40 | 42.24 | 42.34 | 22,808 | +0.02(+0.04%) |
Aug 25, 2017 | 42.39 | 42.49 | 42.29 | 42.32 | 35,720 | +0.09(+0.22%) |
Aug 24, 2017 | 42.30 | 42.36 | 42.16 | 42.23 | 115,333 | -0.03(-0.07%) |
Aug 23, 2017 | 42.41 | 42.41 | 42.24 | 42.26 | 44,564 | -0.35(-0.82%) |
Aug 22, 2017 | 42.42 | 42.64 | 42.38 | 42.61 | 53,994 | +0.43(+1.02%) |
Aug 21, 2017 | 42.13 | 42.23 | 41.96 | 42.17 | 37,012 | +0.17(+0.39%) |
Aug 18, 2017 | 42.13 | 42.27 | 42.01 | 42.01 | 33,283 | -0.15(-0.35%) |
Aug 17, 2017 | 42.70 | 42.70 | 42.14 | 42.16 | 29,330 | -0.61(-1.42%) |
Aug 16, 2017 | 42.63 | 42.84 | 42.61 | 42.76 | 41,011 | +0.20(+0.47%) |
Aug 15, 2017 | 42.73 | 42.73 | 42.48 | 42.56 | 30,520 | -0.03(-0.06%) |
Aug 14, 2017 | 42.51 | 42.63 | 42.49 | 42.59 | 33,661 | +0.41(+0.98%) |
Aug 11, 2017 | 42.07 | 42.34 | 42.07 | 42.17 | 31,917 | +0.07(+0.16%) |
Aug 10, 2017 | 42.62 | 42.62 | 42.11 | 42.11 | 55,968 | -0.49(-1.15%) |
Aug 09, 2017 | 42.54 | 42.66 | 42.41 | 42.60 | 36,849 | -0.06(-0.13%) |
Aug 08, 2017 | 42.90 | 42.90 | 42.61 | 42.65 | 45,210 | -0.17(-0.39%) |
Aug 07, 2017 | 42.88 | 42.88 | 42.72 | 42.82 | 50,027 | +0.06(+0.13%) |
Aug 04, 2017 | 42.84 | 42.86 | 42.67 | 42.76 | 49,237 | +0.03(+0.07%) |
Aug 03, 2017 | 42.72 | 42.77 | 42.61 | 42.73 | 60,772 | +0.04(+0.11%) |
Aug 02, 2017 | 42.73 | 42.74 | 42.57 | 42.69 | 59,793 | -0.05(-0.11%) |
Aug 01, 2017 | 42.75 | 42.76 | 42.63 | 42.73 | 114,249 | +0.23(+0.54%) |
Jul 31, 2017 | 42.51 | 42.68 | 42.50 | 42.50 | 58,058 | -0.09(-0.22%) |
Jul 28, 2017 | 42.57 | 42.61 | 42.39 | 42.60 | 30,167 | -0.06(-0.15%) |
Jul 27, 2017 | 42.89 | 42.89 | 42.34 | 42.66 | 23,420 | -0.03(-0.06%) |
Jul 26, 2017 | 42.73 | 42.84 | 42.65 | 42.69 | 45,281 | -0.13(-0.30%) |
Jul 25, 2017 | 43.04 | 43.04 | 42.73 | 42.82 | 59,080 | -0.05(-0.11%) |
Jul 24, 2017 | 42.86 | 42.91 | 42.76 | 42.86 | 37,085 | -0.01(-0.02%) |
Jul 21, 2017 | 42.81 | 42.87 | 42.73 | 42.87 | 26,386 | +0.04(+0.09%) |
Jul 20, 2017 | 42.86 | 42.73 | 42.84 | 59,067 | +0.04(+0.09%) | |
Jul 19, 2017 | 42.72 | 42.82 | 42.62 | 42.80 | 40,887 | +0.17(+0.41%) |
Jul 18, 2017 | 42.40 | 42.62 | 42.40 | 42.62 | 29,175 | +0.06(+0.15%) |
Jul 17, 2017 | 42.45 | 42.60 | 42.45 | 42.56 | 42,216 | +0.03(+0.06%) |
Jul 14, 2017 | 42.27 | 42.61 | 42.27 | 42.53 | 50,012 | +0.21(+0.50%) |
Jul 13, 2017 | 42.29 | 42.37 | 42.21 | 42.32 | 44,101 | +0.03(+0.07%) |
Jul 12, 2017 | 42.05 | 42.33 | 42.05 | 42.29 | 67,407 | +0.30(+0.72%) |
Jul 11, 2017 | 42.09 | 42.09 | 41.74 | 41.99 | 150,329 | -0.01(-0.02%) |
Jul 10, 2017 | 42.04 | 42.05 | 41.79 | 42.00 | 75,185 | -0.04(-0.09%) |
Jul 07, 2017 | 41.91 | 42.08 | 41.81 | 42.04 | 60,451 | +0.29(+0.70%) |
Jul 06, 2017 | 41.82 | 41.87 | 41.65 | 41.74 | 30,826 | -0.28(-0.66%) |
Jul 05, 2017 | 42.01 | 42.04 | 41.68 | 42.02 | 35,860 | +0.17(+0.42%) |
Jul 03, 2017 | 42.02 | 42.08 | 41.83 | 41.84 | 35,458 | -0.03(-0.07%) |
Jun 30, 2017 | 41.93 | 42.00 | 41.81 | 41.87 | 44,103 | +0.09(+0.22%) |
Jun 29, 2017 | 42.30 | 42.30 | 41.58 | 41.78 | 61,223 | -0.51(-1.22%) |
Jun 28, 2017 | 42.22 | 42.31 | 42.02 | 42.29 | 50,088 | +0.31(+0.74%) |
Jun 27, 2017 | 42.34 | 42.34 | 41.94 | 41.98 | 57,581 | -0.28(-0.67%) |
Jun 26, 2017 | 42.35 | 42.51 | 42.27 | 42.27 | 49,818 | -0.06(-0.13%) |
Jun 23, 2017 | 42.32 | 42.38 | 42.14 | 42.32 | 41,216 | +0.11(+0.26%) |
Jun 22, 2017 | 42.34 | 42.34 | 42.18 | 42.21 | 32,834 | -0.13(-0.30%) |
Jun 21, 2017 | 42.40 | 42.46 | 42.25 | 42.34 | 44,524 | +0.00(+0.00%) |
Jun 20, 2017 | 42.61 | 42.61 | 42.33 | 42.34 | 59,223 | -0.24(-0.56%) |
Jun 19, 2017 | 42.53 | 42.58 | 42.35 | 42.57 | 42,925 | +0.31(+0.74%) |
Jun 16, 2017 | 42.29 | 42.29 | 42.06 | 42.26 | 24,741 | -0.02(-0.04%) |
Jun 15, 2017 | 42.14 | 42.29 | 41.88 | 42.28 | 33,669 | +0.03(+0.06%) |
Jun 14, 2017 | 42.38 | 42.39 | 42.10 | 42.25 | 35,381 | +0.02(+0.04%) |
Jun 13, 2017 | 42.16 | 42.24 | 42.00 | 42.24 | 33,418 | +0.28(+0.68%) |
Jun 12, 2017 | 42.02 | 42.02 | 41.72 | 41.95 | 101,013 | -0.14(-0.33%) |
Jun 09, 2017 | 42.40 | 42.40 | 41.84 | 42.09 | 49,212 | -0.19(-0.45%) |
Jun 08, 2017 | 42.52 | 42.52 | 42.13 | 42.28 | 31,696 | -0.08(-0.19%) |
Jun 07, 2017 | 42.47 | 42.47 | 42.24 | 42.36 | 156,745 | +0.05(+0.11%) |
Jun 06, 2017 | 42.49 | 42.49 | 42.24 | 42.32 | 41,308 | -0.24(-0.56%) |
Jun 05, 2017 | 42.65 | 42.71 | 42.47 | 42.56 | 50,971 | +0.02(+0.04%) |
Jun 02, 2017 | 42.55 | 42.57 | 42.35 | 42.54 | 65,985 | +0.14(+0.32%) |