Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.15 | 40.85 | 40.00 | 40.70 | 284,162 | +0.70(+1.75%) |
Aug 30, 2017 | 39.65 | 40.15 | 39.50 | 40.00 | 236,731 | +0.45(+1.14%) |
Aug 29, 2017 | 40.35 | 40.50 | 39.35 | 39.55 | 708,168 | -1.10(-2.71%) |
Aug 28, 2017 | 41.85 | 41.85 | 40.10 | 40.65 | 381,182 | -1.10(-2.63%) |
Aug 25, 2017 | 41.65 | 42.00 | 41.10 | 41.75 | 201,989 | +0.65(+1.58%) |
Aug 24, 2017 | 41.25 | 41.50 | 40.85 | 41.10 | 249,764 | +0.00(+0.00%) |
Aug 23, 2017 | 41.80 | 42.00 | 41.10 | 41.10 | 243,497 | -0.95(-2.26%) |
Aug 22, 2017 | 42.30 | 42.40 | 41.65 | 42.05 | 319,190 | -0.25(-0.59%) |
Aug 21, 2017 | 42.00 | 42.50 | 41.85 | 42.30 | 226,915 | +0.20(+0.48%) |
Aug 18, 2017 | 42.15 | 42.90 | 42.00 | 42.10 | 317,304 | -0.45(-1.06%) |
Aug 17, 2017 | 43.45 | 43.50 | 42.45 | 42.55 | 281,763 | -1.00(-2.30%) |
Aug 16, 2017 | 43.25 | 43.65 | 42.95 | 43.55 | 142,521 | +0.35(+0.81%) |
Aug 15, 2017 | 43.15 | 43.25 | 42.70 | 43.20 | 90,099 | +0.05(+0.12%) |
Aug 14, 2017 | 42.90 | 43.35 | 42.55 | 43.15 | 204,832 | +0.55(+1.29%) |
Aug 11, 2017 | 41.85 | 43.00 | 41.60 | 42.60 | 228,646 | +0.15(+0.35%) |
Aug 10, 2017 | 43.15 | 43.40 | 42.45 | 42.45 | 249,586 | -1.05(-2.41%) |
Aug 09, 2017 | 43.70 | 44.10 | 43.40 | 43.50 | 311,871 | -0.60(-1.36%) |
Aug 08, 2017 | 43.85 | 44.40 | 43.50 | 44.10 | 288,376 | +0.20(+0.46%) |
Aug 07, 2017 | 43.85 | 43.95 | 43.40 | 43.90 | 118,889 | +0.05(+0.11%) |
Aug 04, 2017 | 43.50 | 44.45 | 43.45 | 43.85 | 184,670 | +0.35(+0.80%) |
Aug 03, 2017 | 43.90 | 44.30 | 43.25 | 43.50 | 250,877 | -0.50(-1.14%) |
Aug 02, 2017 | 43.75 | 44.40 | 43.20 | 44.00 | 334,720 | +0.45(+1.03%) |
Aug 01, 2017 | 42.40 | 44.00 | 42.30 | 43.55 | 629,361 | +2.80(+6.87%) |
Jul 31, 2017 | 41.30 | 41.75 | 40.70 | 40.75 | 409,381 | -0.45(-1.09%) |
Jul 28, 2017 | 41.30 | 41.75 | 40.65 | 41.20 | 210,160 | -0.35(-0.84%) |
Jul 27, 2017 | 41.95 | 41.95 | 41.45 | 41.55 | 105,952 | -0.30(-0.72%) |
Jul 26, 2017 | 42.10 | 42.20 | 41.50 | 41.85 | 118,956 | -0.15(-0.36%) |
Jul 25, 2017 | 41.75 | 42.45 | 41.50 | 42.00 | 188,625 | +0.35(+0.84%) |
Jul 24, 2017 | 42.00 | 42.15 | 41.60 | 41.65 | 203,037 | -0.45(-1.07%) |
Jul 21, 2017 | 41.80 | 42.35 | 41.50 | 42.10 | 471,430 | +0.50(+1.20%) |
Jul 20, 2017 | 42.45 | 42.55 | 41.60 | 41.60 | 340,781 | -0.85(-2.00%) |
Jul 19, 2017 | 42.10 | 42.60 | 41.85 | 42.45 | 128,683 | +0.55(+1.31%) |
Jul 18, 2017 | 42.25 | 42.45 | 41.40 | 41.90 | 145,772 | -0.50(-1.18%) |
Jul 17, 2017 | 42.45 | 42.75 | 42.10 | 42.40 | 114,635 | -0.05(-0.12%) |
Jul 14, 2017 | 42.20 | 42.60 | 42.20 | 42.45 | 108,753 | +0.20(+0.47%) |
Jul 13, 2017 | 42.30 | 42.70 | 41.95 | 42.25 | 174,255 | +0.05(+0.12%) |
Jul 12, 2017 | 42.60 | 43.10 | 42.08 | 42.20 | 109,678 | -0.15(-0.35%) |
Jul 11, 2017 | 42.70 | 42.95 | 41.85 | 42.35 | 224,438 | -0.70(-1.63%) |
Jul 10, 2017 | 42.65 | 43.30 | 42.40 | 43.05 | 212,911 | +0.35(+0.82%) |
Jul 07, 2017 | 41.65 | 42.80 | 41.65 | 42.70 | 138,016 | +1.15(+2.77%) |
Jul 06, 2017 | 41.80 | 41.80 | 40.95 | 41.55 | 180,438 | -0.50(-1.19%) |
Jul 05, 2017 | 42.00 | 42.15 | 41.45 | 42.05 | 125,387 | +0.00(+0.00%) |
Jul 03, 2017 | 42.50 | 42.50 | 42.00 | 42.05 | 84,636 | -0.15(-0.36%) |
Jun 30, 2017 | 41.85 | 42.65 | 41.85 | 42.20 | 251,939 | +0.50(+1.20%) |
Jun 29, 2017 | 42.40 | 42.40 | 41.20 | 41.70 | 227,257 | -0.70(-1.65%) |
Jun 28, 2017 | 41.25 | 42.40 | 41.05 | 42.40 | 258,114 | +1.40(+3.41%) |
Jun 27, 2017 | 40.85 | 41.15 | 40.70 | 41.00 | 275,911 | +0.10(+0.24%) |
Jun 26, 2017 | 40.85 | 41.10 | 40.75 | 40.90 | 213,594 | +0.25(+0.62%) |
Jun 23, 2017 | 40.45 | 41.10 | 40.15 | 40.65 | 281,476 | +0.25(+0.62%) |
Jun 22, 2017 | 40.85 | 40.85 | 40.35 | 40.40 | 147,535 | -0.40(-0.98%) |
Jun 21, 2017 | 40.80 | 41.15 | 40.50 | 40.80 | 251,000 | +0.05(+0.12%) |
Jun 20, 2017 | 41.00 | 41.50 | 40.55 | 40.75 | 509,465 | +0.05(+0.12%) |
Jun 19, 2017 | 40.40 | 41.10 | 40.35 | 40.70 | 223,130 | +0.45(+1.12%) |
Jun 16, 2017 | 39.95 | 40.50 | 39.90 | 40.25 | 364,687 | -0.25(-0.62%) |
Jun 15, 2017 | 40.85 | 41.35 | 40.50 | 40.50 | 199,783 | -0.75(-1.82%) |
Jun 14, 2017 | 41.00 | 41.75 | 40.70 | 41.25 | 402,695 | +0.30(+0.73%) |
Jun 13, 2017 | 40.45 | 41.05 | 40.25 | 40.95 | 210,488 | +0.60(+1.49%) |
Jun 12, 2017 | 40.05 | 40.90 | 40.00 | 40.35 | 284,674 | +0.20(+0.50%) |
Jun 09, 2017 | 40.25 | 40.50 | 39.75 | 40.15 | 393,051 | +0.05(+0.12%) |
Jun 08, 2017 | 40.40 | 40.85 | 39.90 | 40.10 | 327,809 | -0.25(-0.62%) |
Jun 07, 2017 | 40.30 | 40.60 | 40.00 | 40.35 | 249,174 | +0.20(+0.50%) |
Jun 06, 2017 | 40.25 | 40.65 | 39.90 | 40.15 | 231,547 | -0.35(-0.86%) |
Jun 05, 2017 | 41.10 | 41.10 | 40.30 | 40.50 | 179,699 | -0.60(-1.46%) |
Jun 02, 2017 | 40.55 | 41.30 | 40.55 | 41.10 | 255,492 | +0.55(+1.36%) |