Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.03 | 46.57 | 46.03 | 46.52 | 616,772 | +0.56(+1.23%) |
Aug 30, 2017 | 45.50 | 46.00 | 45.46 | 45.96 | 892,089 | +0.53(+1.18%) |
Aug 29, 2017 | 45.40 | 45.72 | 45.20 | 45.42 | 733,009 | -0.32(-0.70%) |
Aug 28, 2017 | 45.92 | 45.99 | 45.57 | 45.74 | 859,434 | -0.10(-0.21%) |
Aug 25, 2017 | 46.10 | 46.18 | 45.81 | 45.84 | 497,289 | -0.10(-0.21%) |
Aug 24, 2017 | 46.21 | 46.38 | 45.72 | 45.94 | 625,571 | -0.19(-0.42%) |
Aug 23, 2017 | 46.12 | 46.41 | 45.92 | 46.13 | 1,000,810 | -0.15(-0.32%) |
Aug 22, 2017 | 45.31 | 46.28 | 45.29 | 46.28 | 1,335,288 | +1.03(+2.28%) |
Aug 21, 2017 | 45.20 | 45.42 | 44.94 | 45.25 | 836,596 | +0.06(+0.13%) |
Aug 18, 2017 | 45.02 | 45.22 | 44.75 | 45.19 | 1,043,688 | +0.12(+0.26%) |
Aug 17, 2017 | 45.29 | 45.55 | 45.00 | 45.07 | 812,115 | -0.42(-0.92%) |
Aug 16, 2017 | 44.99 | 45.60 | 44.97 | 45.49 | 1,073,177 | +0.46(+1.01%) |
Aug 15, 2017 | 45.04 | 45.10 | 44.78 | 45.03 | 695,616 | +0.04(+0.09%) |
Aug 14, 2017 | 44.90 | 45.21 | 44.66 | 44.99 | 626,642 | +0.53(+1.20%) |
Aug 11, 2017 | 44.22 | 44.67 | 44.09 | 44.46 | 1,400,663 | +0.07(+0.15%) |
Aug 10, 2017 | 44.79 | 45.12 | 44.20 | 44.39 | 1,687,405 | -0.49(-1.08%) |
Aug 09, 2017 | 44.40 | 44.93 | 44.26 | 44.88 | 768,229 | +0.20(+0.46%) |
Aug 08, 2017 | 44.78 | 45.05 | 44.63 | 44.67 | 894,598 | -0.14(-0.30%) |
Aug 07, 2017 | 45.04 | 44.47 | 44.81 | 977,825 | +0.10(+0.22%) | |
Aug 04, 2017 | 44.74 | 44.45 | 44.71 | 649,191 | +0.22(+0.50%) | |
Aug 03, 2017 | 44.62 | 44.92 | 44.30 | 44.49 | 1,799,119 | -0.22(-0.50%) |
Aug 02, 2017 | 44.61 | 44.82 | 44.06 | 44.71 | 2,229,194 | +0.05(+0.11%) |
Aug 01, 2017 | 44.55 | 45.23 | 44.63 | 44.66 | 6,852,763 | +0.12(+0.26%) |
Jul 31, 2017 | 44.13 | 44.79 | 44.01 | 44.55 | 860,711 | +0.52(+1.19%) |
Jul 28, 2017 | 44.16 | 44.63 | 43.87 | 44.02 | 885,711 | -0.27(-0.61%) |
Jul 27, 2017 | 44.41 | 44.53 | 43.71 | 44.29 | 1,271,364 | +0.04(+0.09%) |
Jul 26, 2017 | 44.35 | 45.02 | 43.77 | 44.25 | 1,286,430 | +0.28(+0.64%) |
Jul 25, 2017 | 44.31 | 44.42 | 42.60 | 43.97 | 2,023,111 | -0.34(-0.77%) |
Jul 24, 2017 | 44.09 | 44.50 | 43.92 | 44.31 | 1,733,830 | +0.20(+0.46%) |
Jul 21, 2017 | 43.71 | 44.15 | 43.71 | 44.11 | 455,051 | +0.35(+0.80%) |
Jul 20, 2017 | 44.21 | 44.21 | 43.69 | 43.76 | 483,916 | -0.28(-0.64%) |
Jul 19, 2017 | 43.85 | 44.26 | 43.59 | 44.04 | 1,222,341 | +0.30(+0.69%) |
Jul 18, 2017 | 43.11 | 43.93 | 42.84 | 43.74 | 1,521,246 | +0.64(+1.49%) |
Jul 17, 2017 | 43.08 | 43.25 | 42.89 | 43.10 | 447,480 | +0.03(+0.07%) |
Jul 14, 2017 | 42.77 | 43.26 | 42.48 | 43.07 | 430,990 | +0.34(+0.80%) |
Jul 13, 2017 | 42.95 | 43.02 | 42.49 | 42.73 | 815,691 | -0.17(-0.41%) |
Jul 12, 2017 | 43.04 | 43.31 | 42.78 | 42.90 | 1,070,271 | +0.13(+0.30%) |
Jul 11, 2017 | 42.58 | 42.78 | 42.32 | 42.78 | 497,813 | +0.29(+0.69%) |
Jul 10, 2017 | 43.05 | 43.05 | 42.31 | 42.49 | 598,115 | -0.50(-1.15%) |
Jul 07, 2017 | 42.45 | 43.16 | 42.45 | 42.98 | 373,357 | +0.68(+1.61%) |
Jul 06, 2017 | 42.52 | 42.78 | 42.09 | 42.30 | 558,530 | -0.59(-1.38%) |
Jul 05, 2017 | 41.94 | 42.95 | 41.82 | 42.89 | 1,080,213 | +0.85(+2.01%) |
Jul 03, 2017 | 42.18 | 42.33 | 41.53 | 42.05 | 916,810 | -0.05(-0.12%) |
Jun 30, 2017 | 42.87 | 43.11 | 42.09 | 42.10 | 843,568 | -0.38(-0.89%) |
Jun 29, 2017 | 43.20 | 43.21 | 41.91 | 42.48 | 1,213,599 | -0.65(-1.51%) |
Jun 28, 2017 | 42.64 | 43.24 | 42.36 | 43.13 | 576,684 | +0.83(+1.95%) |
Jun 27, 2017 | 42.93 | 43.00 | 42.29 | 42.30 | 701,686 | -0.76(-1.76%) |
Jun 26, 2017 | 43.32 | 43.62 | 42.79 | 43.06 | 1,892,539 | -0.14(-0.31%) |
Jun 23, 2017 | 42.48 | 43.24 | 42.29 | 43.20 | 5,488,987 | +0.73(+1.72%) |
Jun 22, 2017 | 42.61 | 42.79 | 42.36 | 42.47 | 747,733 | -0.08(-0.18%) |
Jun 21, 2017 | 42.76 | 42.84 | 42.21 | 42.54 | 992,907 | -0.25(-0.59%) |
Jun 20, 2017 | 43.17 | 43.17 | 42.56 | 42.80 | 936,644 | -0.26(-0.61%) |
Jun 19, 2017 | 42.92 | 43.12 | 42.80 | 43.06 | 754,002 | +0.49(+1.14%) |
Jun 16, 2017 | 42.81 | 43.06 | 42.43 | 42.57 | 1,653,396 | -0.04(-0.09%) |
Jun 15, 2017 | 42.02 | 42.63 | 41.96 | 42.61 | 806,288 | +0.23(+0.55%) |
Jun 14, 2017 | 42.27 | 42.68 | 42.00 | 42.38 | 914,578 | +0.27(+0.65%) |
Jun 13, 2017 | 41.35 | 42.35 | 41.35 | 42.11 | 1,050,560 | +0.97(+2.36%) |
Jun 12, 2017 | 40.67 | 41.13 | 40.26 | 41.13 | 1,291,033 | +0.55(+1.37%) |
Jun 09, 2017 | 41.11 | 41.56 | 40.25 | 40.58 | 1,097,910 | -0.50(-1.21%) |
Jun 08, 2017 | 41.64 | 41.75 | 40.77 | 41.08 | 1,165,312 | -0.54(-1.31%) |
Jun 07, 2017 | 41.65 | 41.82 | 41.49 | 41.62 | 707,580 | +0.02(+0.05%) |
Jun 06, 2017 | 41.88 | 42.00 | 41.54 | 41.60 | 682,894 | -0.37(-0.88%) |
Jun 05, 2017 | 42.27 | 42.44 | 41.95 | 41.97 | 784,641 | -0.34(-0.80%) |
Jun 02, 2017 | 42.86 | 42.89 | 42.29 | 42.31 | 1,236,752 | -0.43(-1.00%) |