Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.63 | 45.15 | 44.54 | 45.14 | 776,600 | +0.58(+1.29%) |
Aug 30, 2017 | 44.23 | 44.64 | 44.23 | 44.56 | 142,513 | +0.41(+0.94%) |
Aug 29, 2017 | 44.06 | 44.30 | 44.02 | 44.15 | 107,983 | -0.21(-0.46%) |
Aug 28, 2017 | 44.53 | 44.63 | 44.33 | 44.35 | 69,768 | +0.00(+0.00%) |
Aug 25, 2017 | 44.22 | 44.52 | 44.20 | 44.35 | 177,056 | +0.05(+0.12%) |
Aug 24, 2017 | 44.44 | 44.54 | 44.25 | 44.30 | 98,796 | -0.16(-0.36%) |
Aug 23, 2017 | 44.19 | 44.56 | 44.19 | 44.46 | 151,956 | -0.60(-1.33%) |
Aug 22, 2017 | 44.35 | 45.10 | 44.35 | 45.06 | 297,903 | -0.14(-0.32%) |
Aug 21, 2017 | 45.24 | 45.28 | 45.03 | 45.20 | 130,602 | +0.08(+0.18%) |
Aug 18, 2017 | 45.46 | 45.46 | 45.06 | 45.12 | 98,577 | -0.46(-1.00%) |
Aug 17, 2017 | 46.18 | 46.25 | 45.52 | 45.58 | 83,213 | -0.71(-1.54%) |
Aug 16, 2017 | 46.25 | 46.39 | 46.19 | 46.29 | 102,832 | +0.41(+0.90%) |
Aug 15, 2017 | 45.83 | 45.98 | 45.77 | 45.88 | 142,895 | -0.55(-1.19%) |
Aug 14, 2017 | 46.25 | 46.55 | 46.22 | 46.44 | 130,686 | +0.05(+0.12%) |
Aug 11, 2017 | 46.18 | 46.45 | 46.02 | 46.38 | 172,515 | -0.17(-0.36%) |
Aug 10, 2017 | 47.05 | 47.11 | 46.47 | 46.55 | 179,976 | -1.80(-3.71%) |
Aug 09, 2017 | 48.15 | 48.47 | 48.04 | 48.35 | 157,238 | -0.63(-1.28%) |
Aug 08, 2017 | 49.26 | 49.41 | 48.90 | 48.97 | 342,412 | -1.97(-3.87%) |
Aug 07, 2017 | 51.24 | 51.36 | 50.78 | 50.95 | 245,312 | +0.09(+0.18%) |
Aug 04, 2017 | 50.62 | 50.89 | 50.48 | 50.86 | 52,145 | +0.45(+0.89%) |
Aug 03, 2017 | 50.37 | 50.62 | 50.37 | 50.41 | 102,895 | -0.28(-0.55%) |
Aug 02, 2017 | 50.88 | 50.88 | 50.43 | 50.69 | 72,279 | -0.16(-0.32%) |
Aug 01, 2017 | 50.84 | 50.94 | 50.78 | 50.85 | 114,509 | +0.15(+0.30%) |
Jul 31, 2017 | 50.52 | 50.79 | 50.39 | 50.70 | 118,392 | +0.12(+0.25%) |
Jul 28, 2017 | 50.51 | 50.65 | 50.31 | 50.57 | 61,536 | -0.14(-0.28%) |
Jul 27, 2017 | 51.21 | 51.47 | 50.46 | 50.71 | 110,653 | -0.25(-0.49%) |
Jul 26, 2017 | 51.08 | 51.08 | 50.79 | 50.96 | 89,324 | +0.27(+0.53%) |
Jul 25, 2017 | 50.82 | 50.89 | 50.45 | 50.70 | 167,409 | +0.39(+0.78%) |
Jul 24, 2017 | 49.75 | 50.35 | 49.72 | 50.30 | 138,275 | +0.00(+0.00%) |
Jul 21, 2017 | 50.09 | 50.35 | 49.95 | 50.30 | 142,596 | +0.04(+0.09%) |
Jul 20, 2017 | 49.96 | 50.35 | 49.96 | 50.26 | 110,945 | -0.01(-0.02%) |
Jul 19, 2017 | 50.38 | 50.42 | 50.24 | 50.27 | 73,145 | -0.16(-0.32%) |
Jul 18, 2017 | 50.14 | 50.43 | 50.07 | 50.43 | 98,580 | +0.23(+0.46%) |
Jul 17, 2017 | 50.17 | 50.34 | 50.02 | 50.20 | 58,557 | +0.10(+0.20%) |
Jul 14, 2017 | 49.79 | 50.14 | 49.74 | 50.10 | 95,616 | +0.39(+0.79%) |
Jul 13, 2017 | 49.74 | 49.85 | 49.55 | 49.70 | 73,999 | +0.14(+0.29%) |
Jul 12, 2017 | 49.33 | 49.75 | 49.30 | 49.56 | 133,765 | +0.95(+1.95%) |
Jul 11, 2017 | 48.52 | 48.68 | 48.42 | 48.62 | 143,491 | -0.80(-1.63%) |
Jul 10, 2017 | 49.29 | 49.53 | 49.25 | 49.42 | 74,212 | +0.26(+0.53%) |
Jul 07, 2017 | 48.93 | 49.22 | 48.92 | 49.16 | 68,028 | +0.07(+0.15%) |
Jul 06, 2017 | 48.90 | 49.32 | 48.81 | 49.09 | 79,090 | -0.34(-0.69%) |
Jul 05, 2017 | 49.36 | 49.45 | 49.27 | 49.43 | 95,329 | +0.24(+0.49%) |
Jul 03, 2017 | 49.28 | 49.44 | 49.16 | 49.19 | 86,791 | -0.41(-0.83%) |
Jun 30, 2017 | 49.80 | 49.81 | 49.41 | 49.60 | 134,458 | +0.27(+0.54%) |
Jun 29, 2017 | 49.69 | 49.69 | 49.13 | 49.33 | 111,304 | -0.43(-0.86%) |
Jun 28, 2017 | 49.68 | 49.88 | 49.61 | 49.76 | 92,075 | +0.16(+0.32%) |
Jun 27, 2017 | 49.62 | 49.73 | 49.53 | 49.60 | 100,197 | -0.54(-1.09%) |
Jun 26, 2017 | 50.19 | 50.41 | 50.03 | 50.14 | 73,134 | +0.12(+0.23%) |
Jun 23, 2017 | 49.94 | 50.14 | 49.84 | 50.03 | 78,454 | +0.23(+0.47%) |
Jun 22, 2017 | 49.79 | 49.85 | 49.68 | 49.79 | 83,655 | -0.05(-0.11%) |
Jun 21, 2017 | 49.69 | 49.93 | 49.59 | 49.85 | 120,802 | +0.18(+0.36%) |
Jun 20, 2017 | 49.91 | 49.95 | 49.55 | 49.67 | 134,101 | -0.54(-1.08%) |
Jun 19, 2017 | 50.01 | 50.26 | 50.01 | 50.21 | 225,094 | -0.42(-0.83%) |
Jun 16, 2017 | 50.04 | 50.69 | 49.90 | 50.63 | 279,379 | +1.41(+2.87%) |
Jun 15, 2017 | 48.69 | 49.25 | 48.65 | 49.22 | 223,392 | -1.09(-2.17%) |
Jun 14, 2017 | 50.50 | 50.56 | 50.14 | 50.31 | 84,977 | +0.02(+0.04%) |
Jun 13, 2017 | 50.12 | 50.36 | 49.97 | 50.29 | 138,494 | +0.77(+1.55%) |
Jun 12, 2017 | 49.53 | 49.60 | 49.34 | 49.53 | 115,240 | -0.69(-1.37%) |
Jun 09, 2017 | 50.34 | 50.55 | 50.04 | 50.21 | 115,102 | -0.55(-1.09%) |
Jun 08, 2017 | 50.87 | 50.90 | 50.61 | 50.77 | 79,053 | -0.48(-0.94%) |
Jun 07, 2017 | 51.03 | 51.29 | 50.93 | 51.25 | 79,671 | +0.17(+0.33%) |
Jun 06, 2017 | 50.87 | 51.14 | 50.80 | 51.08 | 68,973 | +0.10(+0.19%) |
Jun 05, 2017 | 51.10 | 51.14 | 50.91 | 50.98 | 72,868 | -0.52(-1.01%) |
Jun 02, 2017 | 51.38 | 51.63 | 51.34 | 51.50 | 164,625 | +0.35(+0.68%) |
Jun 01, 2017 | 50.87 | 51.17 | 50.80 | 51.15 | 73,087 | +0.65(+1.29%) |
May 31, 2017 | 50.23 | 50.56 | 50.10 | 50.50 | 83,548 | +0.44(+0.87%) |
May 30, 2017 | 49.97 | 50.16 | 49.95 | 50.06 | 63,409 | +0.10(+0.20%) |
May 26, 2017 | 49.84 | 50.00 | 49.73 | 49.96 | 112,014 | -0.44(-0.87%) |
May 25, 2017 | 50.18 | 50.48 | 50.15 | 50.40 | 77,482 | +0.39(+0.79%) |
May 24, 2017 | 49.73 | 50.02 | 49.70 | 50.01 | 70,677 | +0.24(+0.48%) |
May 23, 2017 | 49.84 | 49.97 | 49.69 | 49.77 | 97,312 | -0.08(-0.16%) |
May 22, 2017 | 49.66 | 49.96 | 49.64 | 49.85 | 181,787 | +0.17(+0.34%) |
May 19, 2017 | 49.45 | 49.73 | 49.42 | 49.68 | 83,597 | +0.26(+0.52%) |
May 18, 2017 | 49.28 | 49.54 | 49.20 | 49.42 | 136,924 | +0.71(+1.45%) |
May 17, 2017 | 49.38 | 49.43 | 48.65 | 48.71 | 112,811 | -0.68(-1.37%) |
May 16, 2017 | 49.25 | 49.44 | 49.21 | 49.39 | 121,353 | +0.47(+0.97%) |
May 15, 2017 | 49.01 | 49.03 | 48.83 | 48.92 | 164,668 | -0.21(-0.44%) |
May 12, 2017 | 49.12 | 49.22 | 49.06 | 49.13 | 74,685 | +0.03(+0.05%) |
May 11, 2017 | 48.89 | 49.20 | 48.74 | 49.11 | 85,803 | -0.06(-0.13%) |
May 10, 2017 | 49.06 | 49.20 | 48.89 | 49.17 | 441,154 | +0.19(+0.38%) |
May 09, 2017 | 48.55 | 49.08 | 48.54 | 48.98 | 359,822 | +0.69(+1.42%) |