Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.69 | 47.12 | 46.69 | 47.04 | 29,084 | +0.28(+0.60%) |
Aug 30, 2017 | 46.48 | 46.77 | 46.48 | 46.76 | 16,434 | +0.24(+0.52%) |
Aug 29, 2017 | 46.39 | 46.54 | 46.28 | 46.52 | 20,827 | -0.02(-0.03%) |
Aug 28, 2017 | 46.68 | 46.68 | 46.50 | 46.53 | 11,151 | -0.11(-0.23%) |
Aug 25, 2017 | 46.59 | 46.80 | 46.59 | 46.64 | 32,667 | +0.13(+0.28%) |
Aug 24, 2017 | 46.65 | 46.78 | 46.51 | 46.51 | 35,313 | -0.01(-0.02%) |
Aug 23, 2017 | 46.57 | 46.58 | 46.48 | 46.52 | 30,434 | -0.09(-0.19%) |
Aug 22, 2017 | 46.37 | 46.65 | 46.37 | 46.61 | 29,474 | +0.42(+0.91%) |
Aug 21, 2017 | 46.20 | 46.22 | 46.02 | 46.19 | 46,122 | +0.06(+0.13%) |
Aug 18, 2017 | 46.15 | 46.36 | 46.04 | 46.13 | 35,054 | -0.13(-0.27%) |
Aug 17, 2017 | 46.76 | 46.84 | 46.26 | 46.26 | 44,216 | -0.66(-1.41%) |
Aug 16, 2017 | 46.92 | 46.98 | 46.87 | 46.92 | 45,813 | +0.19(+0.40%) |
Aug 15, 2017 | 46.95 | 46.95 | 46.70 | 46.73 | 29,593 | -0.08(-0.16%) |
Aug 14, 2017 | 46.49 | 46.85 | 46.49 | 46.81 | 17,334 | +0.45(+0.98%) |
Aug 11, 2017 | 46.19 | 46.44 | 46.19 | 46.36 | 68,011 | +0.10(+0.22%) |
Aug 10, 2017 | 46.67 | 46.68 | 46.26 | 46.26 | 111,239 | -0.63(-1.33%) |
Aug 09, 2017 | 46.86 | 46.89 | 46.74 | 46.88 | 46,652 | -0.10(-0.22%) |
Aug 08, 2017 | 47.00 | 47.26 | 46.91 | 46.99 | 49,651 | -0.21(-0.44%) |
Aug 07, 2017 | 47.12 | 47.26 | 47.10 | 47.19 | 46,809 | +0.11(+0.24%) |
Aug 04, 2017 | 46.96 | 47.10 | 46.96 | 47.08 | 35,507 | +0.10(+0.22%) |
Aug 03, 2017 | 47.00 | 47.00 | 46.87 | 46.98 | 72,190 | +0.13(+0.28%) |
Aug 02, 2017 | 46.86 | 46.92 | 46.68 | 46.85 | 32,583 | -0.10(-0.20%) |
Aug 01, 2017 | 46.92 | 46.94 | 46.83 | 46.94 | 126,651 | +0.05(+0.11%) |
Jul 31, 2017 | 47.12 | 47.12 | 46.88 | 46.89 | 25,383 | -0.09(-0.18%) |
Jul 28, 2017 | 47.07 | 47.07 | 46.86 | 46.98 | 41,694 | +0.12(+0.26%) |
Jul 27, 2017 | 47.31 | 47.31 | 46.70 | 46.86 | 25,379 | -0.27(-0.58%) |
Jul 26, 2017 | 47.29 | 47.42 | 47.08 | 47.13 | 72,559 | -0.02(-0.05%) |
Jul 25, 2017 | 47.41 | 47.41 | 47.04 | 47.15 | 65,233 | -0.02(-0.04%) |
Jul 24, 2017 | 47.16 | 47.23 | 47.07 | 47.17 | 73,126 | +0.05(+0.10%) |
Jul 21, 2017 | 47.03 | 47.15 | 46.97 | 47.12 | 34,812 | -0.01(-0.01%) |
Jul 20, 2017 | 47.17 | 47.20 | 46.98 | 47.13 | 129,882 | -0.02(-0.03%) |
Jul 19, 2017 | 47.03 | 47.16 | 46.99 | 47.15 | 19,108 | +0.20(+0.42%) |
Jul 18, 2017 | 47.00 | 47.00 | 46.78 | 46.95 | 38,084 | -0.01(-0.03%) |
Jul 17, 2017 | 47.07 | 47.07 | 46.84 | 46.96 | 21,844 | -0.02(-0.05%) |
Jul 14, 2017 | 46.87 | 47.03 | 46.75 | 46.99 | 43,929 | +0.31(+0.66%) |
Jul 13, 2017 | 47.49 | 47.49 | 46.58 | 46.68 | 25,758 | +0.12(+0.26%) |
Jul 12, 2017 | 46.47 | 46.64 | 46.47 | 46.56 | 23,130 | +0.38(+0.82%) |
Jul 11, 2017 | 46.19 | 46.26 | 46.08 | 46.18 | 43,885 | -0.09(-0.20%) |
Jul 10, 2017 | 46.23 | 46.33 | 46.12 | 46.27 | 23,925 | +0.01(+0.02%) |
Jul 07, 2017 | 46.09 | 46.31 | 46.02 | 46.26 | 23,839 | +0.37(+0.80%) |
Jul 06, 2017 | 46.25 | 46.25 | 45.90 | 45.90 | 26,765 | -0.56(-1.21%) |
Jul 05, 2017 | 46.60 | 46.60 | 46.32 | 46.46 | 154,412 | -0.01(-0.03%) |
Jul 03, 2017 | 46.51 | 46.63 | 46.47 | 46.47 | 17,237 | +0.13(+0.28%) |
Jun 30, 2017 | 46.34 | 46.43 | 46.30 | 46.34 | 45,683 | +0.23(+0.50%) |
Jun 29, 2017 | 46.50 | 46.57 | 45.99 | 46.11 | 54,966 | -0.47(-1.00%) |
Jun 28, 2017 | 46.42 | 46.64 | 46.40 | 46.58 | 90,478 | +0.36(+0.77%) |
Jun 27, 2017 | 46.57 | 46.71 | 46.20 | 46.22 | 38,188 | -0.38(-0.81%) |
Jun 26, 2017 | 46.71 | 46.79 | 46.56 | 46.60 | 43,356 | +0.06(+0.12%) |
Jun 23, 2017 | 46.49 | 46.64 | 46.44 | 46.54 | 18,990 | +0.12(+0.27%) |
Jun 22, 2017 | 46.50 | 46.56 | 46.37 | 46.42 | 26,458 | -0.03(-0.07%) |
Jun 21, 2017 | 46.56 | 46.76 | 46.37 | 46.45 | 38,092 | +0.01(+0.03%) |
Jun 20, 2017 | 46.73 | 46.78 | 46.44 | 46.44 | 58,554 | -0.36(-0.76%) |
Jun 19, 2017 | 46.69 | 46.86 | 46.65 | 46.79 | 28,802 | +0.37(+0.80%) |
Jun 16, 2017 | 46.63 | 46.63 | 46.31 | 46.42 | 49,173 | -0.07(-0.16%) |
Jun 15, 2017 | 46.28 | 46.52 | 46.26 | 46.50 | 28,109 | -0.01(-0.02%) |
Jun 14, 2017 | 46.54 | 46.63 | 46.37 | 46.50 | 151,293 | -0.00(-0.01%) |
Jun 13, 2017 | 46.37 | 46.57 | 46.37 | 46.51 | 31,067 | +0.23(+0.49%) |
Jun 12, 2017 | 46.25 | 46.28 | 46.07 | 46.28 | 19,392 | -0.06(-0.14%) |
Jun 09, 2017 | 46.58 | 46.64 | 46.08 | 46.35 | 46,491 | -0.11(-0.24%) |
Jun 08, 2017 | 46.46 | 46.46 | 46.29 | 46.46 | 26,653 | +0.08(+0.18%) |
Jun 07, 2017 | 46.45 | 46.46 | 46.31 | 46.38 | 29,389 | +0.04(+0.09%) |
Jun 06, 2017 | 46.44 | 46.49 | 46.33 | 46.34 | 41,687 | -0.17(-0.36%) |
Jun 05, 2017 | 46.66 | 46.66 | 46.50 | 46.50 | 126,537 | -0.08(-0.16%) |
Jun 02, 2017 | 46.47 | 46.64 | 46.41 | 46.58 | 29,535 | +0.23(+0.50%) |