Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.87 | 44.88 | 44.86 | 44.88 | 2,427 | +0.34(+0.76%) |
Aug 30, 2017 | 44.31 | 44.59 | 44.30 | 44.55 | 4,631 | +0.48(+1.09%) |
Aug 29, 2017 | 43.90 | 44.07 | 43.90 | 44.07 | 2,102 | +0.14(+0.33%) |
Aug 28, 2017 | 43.89 | 43.93 | 43.87 | 43.92 | 53,016 | +0.04(+0.09%) |
Aug 25, 2017 | 43.82 | 43.88 | 43.82 | 43.88 | 1,630 | -0.04(-0.09%) |
Aug 24, 2017 | 44.06 | 44.06 | 43.69 | 43.92 | 2,437 | +0.01(+0.02%) |
Aug 23, 2017 | 43.92 | 43.96 | 43.85 | 43.91 | 6,618 | -0.10(-0.22%) |
Aug 22, 2017 | 43.68 | 44.01 | 43.68 | 44.01 | 1,254 | +0.59(+1.35%) |
Aug 21, 2017 | 43.56 | 43.56 | 43.38 | 43.42 | 1,703 | -0.12(-0.26%) |
Aug 18, 2017 | 43.51 | 43.65 | 43.42 | 43.54 | 5,134 | -0.13(-0.29%) |
Aug 17, 2017 | 44.19 | 44.32 | 43.67 | 43.67 | 3,569 | -0.68(-1.54%) |
Aug 16, 2017 | 44.39 | 44.49 | 44.34 | 44.35 | 6,395 | +0.11(+0.24%) |
Aug 15, 2017 | 44.18 | 44.27 | 44.18 | 44.24 | 2,337 | -0.13(-0.29%) |
Aug 14, 2017 | 44.12 | 44.42 | 44.12 | 44.37 | 2,928 | +0.31(+0.70%) |
Aug 11, 2017 | 44.00 | 44.11 | 43.86 | 44.06 | 7,855 | -0.00(-0.00%) |
Aug 10, 2017 | 44.20 | 44.22 | 44.05 | 44.06 | 2,132 | -0.62(-1.39%) |
Aug 09, 2017 | 44.63 | 44.68 | 44.49 | 44.68 | 6,891 | -0.42(-0.93%) |
Aug 08, 2017 | 45.10 | 45.25 | 45.08 | 45.10 | 7,696 | -0.10(-0.22%) |
Aug 07, 2017 | 45.14 | 45.23 | 45.11 | 45.20 | 4,069 | +0.19(+0.43%) |
Aug 04, 2017 | 44.99 | 45.01 | 44.98 | 45.01 | 1,232 | -0.22(-0.48%) |
Aug 03, 2017 | 45.19 | 45.29 | 45.16 | 45.23 | 10,598 | -0.06(-0.14%) |
Aug 02, 2017 | 45.41 | 45.42 | 45.02 | 45.29 | 4,052 | -0.25(-0.55%) |
Aug 01, 2017 | 45.93 | 45.93 | 45.46 | 45.54 | 4,615 | -0.05(-0.12%) |
Jul 31, 2017 | 45.53 | 45.59 | 45.52 | 45.59 | 2,371 | -0.04(-0.08%) |
Jul 28, 2017 | 45.56 | 45.63 | 45.52 | 45.63 | 957 | +0.16(+0.34%) |
Jul 27, 2017 | 45.91 | 45.92 | 45.47 | 45.47 | 1,700 | -0.20(-0.44%) |
Jul 26, 2017 | 45.61 | 45.69 | 45.61 | 45.67 | 3,889 | +0.12(+0.27%) |
Jul 25, 2017 | 45.59 | 45.59 | 45.45 | 45.55 | 1,898 | +0.09(+0.20%) |
Jul 24, 2017 | 45.30 | 45.45 | 45.30 | 45.45 | 1,677 | +0.06(+0.13%) |
Jul 21, 2017 | 45.39 | 45.41 | 45.39 | 45.40 | 3,092 | +0.04(+0.09%) |
Jul 20, 2017 | 45.28 | 45.45 | 45.22 | 45.35 | 7,106 | +0.12(+0.26%) |
Jul 19, 2017 | 45.22 | 45.27 | 45.16 | 45.24 | 10,467 | +0.30(+0.66%) |
Jul 18, 2017 | 44.79 | 44.95 | 44.72 | 44.94 | 2,908 | +0.18(+0.41%) |
Jul 17, 2017 | 44.76 | 44.85 | 44.76 | 44.76 | 7,333 | -0.11(-0.24%) |
Jul 14, 2017 | 44.79 | 44.87 | 44.69 | 44.87 | 3,956 | +0.28(+0.63%) |
Jul 13, 2017 | 44.59 | 44.59 | 44.45 | 44.59 | 3,484 | +0.05(+0.11%) |
Jul 12, 2017 | 44.26 | 44.55 | 44.26 | 44.54 | 12,493 | +0.49(+1.11%) |
Jul 11, 2017 | 44.19 | 44.19 | 43.86 | 44.05 | 11,884 | -0.05(-0.11%) |
Jul 10, 2017 | 43.99 | 44.16 | 43.99 | 44.10 | 3,101 | +0.07(+0.16%) |
Jul 07, 2017 | 43.83 | 44.10 | 43.83 | 44.02 | 4,001 | +0.26(+0.60%) |
Jul 06, 2017 | 43.72 | 43.94 | 43.70 | 43.76 | 4,399 | -0.48(-1.09%) |
Jul 05, 2017 | 44.19 | 44.25 | 43.93 | 44.24 | 7,791 | +0.12(+0.28%) |
Jul 03, 2017 | 44.46 | 44.53 | 44.12 | 44.12 | 2,838 | -0.29(-0.65%) |
Jun 30, 2017 | 44.35 | 44.40 | 44.17 | 44.40 | 2,784 | +0.25(+0.56%) |
Jun 29, 2017 | 44.75 | 44.75 | 43.90 | 44.15 | 6,456 | -0.74(-1.64%) |
Jun 28, 2017 | 44.39 | 44.89 | 44.39 | 44.89 | 1,665 | +0.52(+1.18%) |
Jun 27, 2017 | 44.78 | 44.86 | 44.34 | 44.37 | 6,656 | -0.56(-1.24%) |
Jun 26, 2017 | 45.08 | 45.08 | 44.91 | 44.92 | 4,331 | +0.05(+0.11%) |
Jun 23, 2017 | 44.73 | 44.91 | 44.62 | 44.87 | 4,009 | +0.07(+0.15%) |
Jun 22, 2017 | 44.86 | 45.03 | 44.81 | 44.81 | 22,068 | +0.14(+0.31%) |
Jun 21, 2017 | 44.34 | 44.69 | 44.34 | 44.67 | 3,779 | +0.40(+0.91%) |
Jun 20, 2017 | 44.42 | 44.42 | 44.27 | 44.27 | 1,040 | -0.29(-0.66%) |
Jun 19, 2017 | 44.16 | 44.58 | 44.16 | 44.56 | 2,277 | +0.47(+1.08%) |
Jun 16, 2017 | 44.27 | 44.27 | 43.94 | 44.08 | 2,430 | -0.12(-0.28%) |
Jun 15, 2017 | 44.12 | 44.22 | 43.93 | 44.21 | 2,789 | -0.20(-0.45%) |
Jun 14, 2017 | 44.54 | 44.56 | 44.31 | 44.41 | 7,090 | +0.00(+0.01%) |
Jun 13, 2017 | 44.05 | 44.41 | 44.05 | 44.41 | 3,808 | +0.21(+0.47%) |
Jun 12, 2017 | 44.03 | 44.20 | 44.02 | 44.20 | 3,312 | +0.02(+0.05%) |
Jun 09, 2017 | 44.73 | 44.80 | 44.18 | 44.18 | 24,094 | -0.60(-1.33%) |
Jun 08, 2017 | 44.73 | 44.77 | 44.62 | 44.77 | 4,478 | +0.05(+0.11%) |
Jun 07, 2017 | 44.66 | 44.73 | 44.64 | 44.73 | 2,423 | -0.04(-0.10%) |
Jun 06, 2017 | 44.94 | 44.94 | 44.77 | 44.77 | 1,188 | -0.19(-0.41%) |
Jun 05, 2017 | 45.03 | 45.03 | 44.96 | 44.96 | 961 | -0.18(-0.40%) |
Jun 02, 2017 | 44.91 | 45.14 | 44.91 | 45.14 | 2,373 | +0.30(+0.66%) |