Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.26 | 46.35 | 46.26 | 46.33 | 2,245 | +0.08(+0.18%) |
Aug 30, 2017 | 46.18 | 46.25 | 46.18 | 46.25 | 3,076 | -0.43(-0.92%) |
Aug 29, 2017 | 46.55 | 46.79 | 46.55 | 46.68 | 3,478 | +0.35(+0.75%) |
Aug 28, 2017 | 46.30 | 46.33 | 46.30 | 46.33 | 2,307 | +0.50(+1.09%) |
Aug 25, 2017 | 45.73 | 45.91 | 45.73 | 45.83 | 2,704 | +0.41(+0.90%) |
Aug 24, 2017 | 45.58 | 45.58 | 45.42 | 45.42 | 6,388 | -0.28(-0.61%) |
Aug 23, 2017 | 45.70 | 45.70 | 45.59 | 45.70 | 1,602 | -0.45(-0.98%) |
Aug 22, 2017 | 45.89 | 46.16 | 45.89 | 46.15 | 3,672 | +0.03(+0.07%) |
Aug 21, 2017 | 46.09 | 46.14 | 45.88 | 46.12 | 2,577 | -0.26(-0.56%) |
Aug 18, 2017 | 46.34 | 46.38 | 46.34 | 46.38 | 4,099 | +0.09(+0.19%) |
Aug 17, 2017 | 46.26 | 46.29 | 46.11 | 46.29 | 17,404 | +0.40(+0.87%) |
Aug 16, 2017 | 45.62 | 45.89 | 45.57 | 45.89 | 25,605 | +0.05(+0.11%) |
Aug 15, 2017 | 45.97 | 45.97 | 45.76 | 45.84 | 8,164 | -0.28(-0.62%) |
Aug 11, 2017 | 46.12 | 46.12 | 46.12 | 340 | -0.23(-0.49%) | |
Aug 10, 2017 | 46.91 | 46.91 | 46.31 | 46.35 | 8,075 | -0.20(-0.43%) |
Aug 09, 2017 | 46.55 | 46.55 | 46.55 | 46.55 | 1,385 | +0.12(+0.26%) |
Aug 08, 2017 | 46.37 | 46.55 | 46.37 | 46.43 | 1,296 | -0.12(-0.25%) |
Aug 07, 2017 | 46.64 | 46.64 | 46.55 | 46.55 | 6,868 | -0.06(-0.14%) |
Aug 04, 2017 | 46.44 | 46.61 | 46.37 | 46.61 | 3,275 | -0.04(-0.09%) |
Aug 03, 2017 | 46.55 | 47.24 | 46.55 | 46.65 | 12,507 | +1.62(+3.60%) |
Aug 02, 2017 | 45.06 | 45.16 | 44.92 | 45.03 | 13,625 | +0.70(+1.59%) |
Aug 01, 2017 | 44.33 | 44.33 | 44.33 | 44.33 | 3,641 | +0.67(+1.52%) |
Jul 31, 2017 | 43.57 | 43.66 | 43.57 | 43.66 | 6,407 | +0.17(+0.39%) |
Jul 28, 2017 | 43.42 | 43.49 | 43.40 | 43.49 | 2,253 | +0.62(+1.46%) |
Jul 27, 2017 | 42.83 | 42.92 | 42.83 | 42.87 | 1,241 | -0.03(-0.08%) |
Jul 26, 2017 | 42.80 | 42.90 | 42.80 | 42.90 | 1,203 | +0.10(+0.25%) |
Jul 25, 2017 | 42.70 | 42.88 | 42.68 | 42.80 | 3,450 | -0.14(-0.33%) |
Jul 24, 2017 | 42.99 | 43.02 | 42.93 | 42.94 | 2,105 | -0.30(-0.71%) |
Jul 21, 2017 | 43.17 | 43.25 | 43.17 | 43.24 | 5,753 | +0.13(+0.30%) |
Jul 19, 2017 | 43.11 | 43.11 | 43.11 | 838 | +0.17(+0.41%) | |
Jul 18, 2017 | 43.38 | 43.38 | 42.94 | 42.94 | 9,341 | -0.05(-0.13%) |
Jul 17, 2017 | 43.42 | 43.42 | 42.92 | 42.99 | 3,692 | -0.10(-0.23%) |
Jul 14, 2017 | 42.90 | 43.09 | 42.90 | 43.09 | 1,051 | +0.60(+1.41%) |
Jul 13, 2017 | 42.44 | 42.49 | 42.37 | 42.49 | 3,307 | +0.15(+0.35%) |
Jul 12, 2017 | 42.32 | 42.36 | 42.28 | 42.34 | 7,527 | +0.54(+1.29%) |
Jul 11, 2017 | 41.58 | 41.80 | 41.58 | 41.80 | 3,960 | -0.35(-0.83%) |
Jul 10, 2017 | 41.99 | 42.16 | 41.99 | 42.15 | 10,239 | -0.27(-0.64%) |
Jul 07, 2017 | 41.58 | 42.42 | 41.58 | 42.42 | 2,320 | +0.34(+0.81%) |
Jul 06, 2017 | 41.98 | 42.08 | 41.98 | 42.08 | 5,096 | -0.67(-1.57%) |
Jul 05, 2017 | 42.68 | 42.75 | 42.63 | 42.75 | 4,285 | +0.53(+1.26%) |
Jul 03, 2017 | 42.25 | 42.25 | 42.22 | 42.22 | 676 | +0.09(+0.21%) |
Jun 30, 2017 | 42.15 | 42.15 | 41.99 | 42.13 | 2,666 | +0.39(+0.93%) |
Jun 29, 2017 | 41.83 | 41.86 | 41.43 | 41.74 | 10,958 | -0.06(-0.16%) |
Jun 28, 2017 | 41.65 | 41.85 | 41.65 | 41.80 | 8,973 | +0.88(+2.16%) |
Jun 27, 2017 | 40.99 | 40.99 | 40.92 | 40.92 | 2,145 | +0.22(+0.54%) |
Jun 26, 2017 | 40.41 | 40.83 | 40.41 | 40.70 | 5,770 | +0.02(+0.05%) |
Jun 23, 2017 | 40.58 | 40.73 | 40.58 | 40.68 | 70,665 | +0.09(+0.22%) |
Jun 22, 2017 | 40.55 | 40.65 | 40.55 | 40.59 | 2,706 | -0.15(-0.38%) |
Jun 21, 2017 | 40.70 | 40.77 | 40.70 | 40.74 | 2,325 | -0.21(-0.50%) |
Jun 20, 2017 | 41.09 | 41.09 | 40.94 | 40.95 | 12,859 | +0.11(+0.27%) |
Jun 19, 2017 | 40.82 | 40.84 | 40.82 | 40.84 | 2,650 | -0.18(-0.43%) |
Jun 16, 2017 | 40.96 | 41.02 | 40.96 | 41.02 | 1,650 | +0.21(+0.50%) |
Jun 15, 2017 | 40.77 | 40.81 | 40.67 | 40.81 | 1,641 | -0.72(-1.73%) |
Jun 14, 2017 | 41.55 | 41.63 | 41.43 | 41.53 | 4,893 | -0.24(-0.57%) |
Jun 13, 2017 | 41.77 | 41.86 | 41.75 | 41.77 | 2,531 | +0.00(+0.00%) |
Jun 12, 2017 | 41.70 | 41.77 | 41.64 | 41.77 | 12,375 | +0.34(+0.82%) |
Jun 09, 2017 | 41.19 | 41.43 | 41.09 | 41.43 | 13,044 | +0.12(+0.29%) |
Jun 08, 2017 | 41.30 | 41.32 | 41.26 | 41.31 | 3,608 | +0.00(+0.00%) |
Jun 07, 2017 | 41.32 | 41.47 | 41.31 | 41.31 | 5,098 | +0.30(+0.73%) |
Jun 06, 2017 | 41.01 | 41.08 | 41.01 | 41.01 | 1,548 | +0.57(+1.41%) |
Jun 05, 2017 | 40.40 | 40.49 | 40.40 | 40.44 | 10,171 | -1.31(-3.14%) |
Jun 02, 2017 | 40.50 | 41.76 | 40.50 | 41.75 | 2,484 | +1.47(+3.66%) |