Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.65 | 47.95 | 47.64 | 47.87 | 47,671 | +0.31(+0.66%) |
Aug 30, 2017 | 47.48 | 47.59 | 47.41 | 47.56 | 34,441 | +0.14(+0.30%) |
Aug 29, 2017 | 47.31 | 47.51 | 47.26 | 47.42 | 47,575 | -0.23(-0.48%) |
Aug 28, 2017 | 47.55 | 47.72 | 47.55 | 47.65 | 136,855 | -0.05(-0.10%) |
Aug 25, 2017 | 47.58 | 47.80 | 47.52 | 47.70 | 31,108 | +0.37(+0.78%) |
Aug 24, 2017 | 47.48 | 47.58 | 47.32 | 47.33 | 48,014 | -0.19(-0.40%) |
Aug 23, 2017 | 47.29 | 47.56 | 47.29 | 47.52 | 43,254 | +0.02(+0.03%) |
Aug 22, 2017 | 47.30 | 47.52 | 47.30 | 47.50 | 50,686 | +0.45(+0.95%) |
Aug 21, 2017 | 47.03 | 47.20 | 46.97 | 47.05 | 37,803 | +0.04(+0.09%) |
Aug 18, 2017 | 46.93 | 47.16 | 46.89 | 47.01 | 77,221 | +0.22(+0.48%) |
Aug 17, 2017 | 47.24 | 47.32 | 46.78 | 46.79 | 78,366 | -0.57(-1.20%) |
Aug 16, 2017 | 47.24 | 47.49 | 47.24 | 47.36 | 82,290 | +0.26(+0.56%) |
Aug 15, 2017 | 47.06 | 47.13 | 46.96 | 47.10 | 66,728 | -0.01(-0.02%) |
Aug 14, 2017 | 47.05 | 47.27 | 47.05 | 47.10 | 31,229 | +0.42(+0.90%) |
Aug 11, 2017 | 46.77 | 46.86 | 46.63 | 46.68 | 36,032 | -0.11(-0.23%) |
Aug 10, 2017 | 47.21 | 47.22 | 46.74 | 46.79 | 47,729 | -0.72(-1.51%) |
Aug 09, 2017 | 47.36 | 47.55 | 47.33 | 47.51 | 45,001 | -0.22(-0.47%) |
Aug 08, 2017 | 47.87 | 47.94 | 47.64 | 47.73 | 120,814 | -0.12(-0.26%) |
Aug 07, 2017 | 47.82 | 47.90 | 47.79 | 47.86 | 72,733 | +0.15(+0.31%) |
Aug 04, 2017 | 47.86 | 47.65 | 47.71 | 196,054 | +0.11(+0.23%) | |
Aug 03, 2017 | 47.64 | 47.79 | 47.52 | 47.60 | 78,503 | -0.14(-0.29%) |
Aug 02, 2017 | 47.75 | 47.83 | 47.62 | 47.74 | 89,629 | +0.12(+0.26%) |
Aug 01, 2017 | 47.73 | 47.86 | 47.62 | 47.62 | 103,082 | +0.17(+0.36%) |
Jul 31, 2017 | 47.30 | 47.51 | 47.27 | 47.44 | 99,376 | +0.08(+0.18%) |
Jul 28, 2017 | 47.13 | 47.38 | 47.12 | 47.36 | 46,249 | +0.07(+0.14%) |
Jul 27, 2017 | 47.58 | 47.58 | 47.21 | 47.29 | 53,267 | -0.21(-0.44%) |
Jul 26, 2017 | 47.30 | 47.63 | 47.17 | 47.50 | 94,292 | +0.45(+0.95%) |
Jul 25, 2017 | 47.29 | 47.38 | 47.05 | 47.05 | 72,481 | -0.12(-0.26%) |
Jul 24, 2017 | 47.10 | 47.20 | 46.99 | 47.18 | 84,723 | -0.01(-0.01%) |
Jul 21, 2017 | 47.13 | 47.22 | 46.92 | 47.19 | 44,125 | -0.18(-0.39%) |
Jul 20, 2017 | 47.38 | 47.21 | 47.37 | 116,474 | +0.12(+0.24%) | |
Jul 19, 2017 | 47.20 | 47.37 | 47.18 | 47.25 | 46,712 | +0.23(+0.49%) |
Jul 18, 2017 | 46.90 | 47.03 | 46.90 | 47.02 | 91,782 | +0.13(+0.28%) |
Jul 17, 2017 | 46.87 | 47.03 | 46.73 | 46.89 | 181,535 | -0.08(-0.17%) |
Jul 14, 2017 | 46.72 | 46.99 | 46.66 | 46.97 | 158,043 | +0.52(+1.12%) |
Jul 13, 2017 | 46.37 | 46.48 | 46.25 | 46.45 | 97,677 | +0.26(+0.57%) |
Jul 12, 2017 | 45.99 | 46.27 | 45.99 | 46.19 | 54,888 | +0.33(+0.72%) |
Jul 11, 2017 | 45.69 | 45.91 | 45.60 | 45.86 | 40,306 | +0.17(+0.36%) |
Jul 10, 2017 | 45.53 | 45.73 | 45.53 | 45.69 | 100,702 | +0.28(+0.63%) |
Jul 07, 2017 | 45.30 | 45.53 | 45.21 | 45.41 | 63,344 | +0.13(+0.29%) |
Jul 06, 2017 | 45.31 | 45.45 | 45.21 | 45.28 | 37,229 | -0.27(-0.60%) |
Jul 05, 2017 | 45.60 | 45.61 | 45.30 | 45.55 | 125,719 | +0.00(+0.00%) |
Jul 03, 2017 | 45.69 | 45.73 | 45.49 | 45.55 | 46,102 | -0.02(-0.05%) |
Jun 30, 2017 | 45.62 | 45.64 | 45.35 | 45.58 | 144,634 | +0.20(+0.44%) |
Jun 29, 2017 | 45.72 | 45.72 | 45.20 | 45.38 | 77,358 | -0.47(-1.03%) |
Jun 28, 2017 | 45.67 | 45.91 | 45.67 | 45.85 | 34,130 | +0.40(+0.87%) |
Jun 27, 2017 | 45.61 | 45.61 | 45.39 | 45.45 | 100,801 | -0.08(-0.18%) |
Jun 26, 2017 | 45.78 | 45.84 | 45.52 | 45.54 | 41,825 | +0.06(+0.13%) |
Jun 23, 2017 | 45.64 | 45.37 | 45.48 | 69,037 | +0.07(+0.15%) | |
Jun 22, 2017 | 45.60 | 45.61 | 45.41 | 45.41 | 31,506 | +0.00(+0.00%) |
Jun 21, 2017 | 45.60 | 45.60 | 45.35 | 45.41 | 58,956 | -0.05(-0.11%) |
Jun 20, 2017 | 45.86 | 45.86 | 45.44 | 45.46 | 58,997 | -0.37(-0.81%) |
Jun 19, 2017 | 45.95 | 45.99 | 45.77 | 45.83 | 105,185 | +0.21(+0.47%) |
Jun 16, 2017 | 45.62 | 45.66 | 45.44 | 45.62 | 43,957 | +0.29(+0.63%) |
Jun 15, 2017 | 45.33 | 45.36 | 45.13 | 45.33 | 117,398 | -0.67(-1.45%) |
Jun 14, 2017 | 46.38 | 46.38 | 45.85 | 45.99 | 93,023 | -0.07(-0.16%) |
Jun 13, 2017 | 46.07 | 46.13 | 45.92 | 46.07 | 154,620 | +0.44(+0.95%) |
Jun 12, 2017 | 45.74 | 45.75 | 45.53 | 45.63 | 243,000 | -0.29(-0.63%) |
Jun 09, 2017 | 46.09 | 46.14 | 45.80 | 45.92 | 3,377,871 | -0.18(-0.39%) |
Jun 08, 2017 | 46.18 | 46.18 | 45.99 | 46.10 | 265,497 | -0.07(-0.16%) |
Jun 07, 2017 | 46.22 | 46.23 | 46.03 | 46.18 | 539,518 | +0.11(+0.24%) |
Jun 06, 2017 | 46.09 | 46.09 | 45.99 | 46.07 | 34,968 | -0.06(-0.13%) |
Jun 05, 2017 | 46.00 | 46.15 | 46.00 | 46.13 | 44,254 | -0.23(-0.50%) |
Jun 02, 2017 | 46.21 | 46.40 | 46.15 | 46.36 | 71,714 | +0.59(+1.29%) |