Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.28 | 46.67 | 46.26 | 46.58 | 1,233,694 | +0.46(+0.99%) |
Aug 30, 2017 | 46.32 | 46.37 | 45.98 | 46.12 | 2,603,652 | -0.38(-0.83%) |
Aug 29, 2017 | 46.46 | 46.62 | 46.40 | 46.51 | 1,088,937 | +0.00(+0.00%) |
Aug 28, 2017 | 46.70 | 46.74 | 46.50 | 46.51 | 857,578 | +0.07(+0.16%) |
Aug 25, 2017 | 46.29 | 46.55 | 46.24 | 46.44 | 691,534 | +0.30(+0.64%) |
Aug 24, 2017 | 46.41 | 46.49 | 46.11 | 46.14 | 998,231 | -0.14(-0.31%) |
Aug 23, 2017 | 46.23 | 46.37 | 46.13 | 46.28 | 696,612 | -0.06(-0.14%) |
Aug 22, 2017 | 46.24 | 46.39 | 46.18 | 46.35 | 1,445,882 | +0.26(+0.57%) |
Aug 21, 2017 | 45.91 | 46.14 | 45.84 | 46.08 | 1,177,006 | +0.32(+0.70%) |
Aug 18, 2017 | 45.72 | 45.87 | 45.63 | 45.76 | 729,838 | +0.11(+0.25%) |
Aug 17, 2017 | 46.01 | 46.09 | 45.63 | 45.65 | 891,378 | -0.39(-0.85%) |
Aug 16, 2017 | 46.08 | 46.20 | 45.93 | 46.04 | 1,565,382 | -0.03(-0.07%) |
Aug 15, 2017 | 45.76 | 46.08 | 45.69 | 46.08 | 1,022,354 | +0.26(+0.56%) |
Aug 14, 2017 | 45.79 | 45.91 | 45.69 | 45.82 | 877,770 | +0.42(+0.92%) |
Aug 11, 2017 | 45.67 | 45.70 | 45.34 | 45.40 | 1,305,453 | +0.04(+0.09%) |
Aug 10, 2017 | 45.51 | 45.60 | 45.35 | 45.36 | 1,173,346 | -0.77(-1.67%) |
Aug 09, 2017 | 45.72 | 46.13 | 45.60 | 46.13 | 1,472,588 | +0.34(+0.75%) |
Aug 08, 2017 | 45.80 | 45.90 | 45.72 | 45.79 | 935,243 | -0.05(-0.10%) |
Aug 07, 2017 | 45.54 | 45.85 | 45.54 | 45.84 | 1,050,306 | +0.32(+0.70%) |
Aug 04, 2017 | 45.51 | 45.60 | 45.35 | 45.52 | 954,678 | +0.13(+0.28%) |
Aug 03, 2017 | 45.41 | 45.65 | 45.35 | 45.39 | 1,018,927 | +0.09(+0.19%) |
Aug 02, 2017 | 45.16 | 45.37 | 45.03 | 45.30 | 1,398,933 | +0.16(+0.36%) |
Aug 01, 2017 | 45.16 | 45.38 | 45.09 | 45.14 | 1,190,357 | -0.14(-0.30%) |
Jul 31, 2017 | 45.41 | 45.43 | 45.14 | 45.27 | 1,258,636 | +0.15(+0.33%) |
Jul 28, 2017 | 45.00 | 45.20 | 44.71 | 45.12 | 1,311,028 | -0.22(-0.49%) |
Jul 27, 2017 | 45.56 | 45.64 | 45.14 | 45.34 | 897,422 | +0.00(+0.00%) |
Jul 26, 2017 | 45.21 | 45.38 | 45.09 | 45.34 | 1,670,133 | +0.34(+0.76%) |
Jul 25, 2017 | 45.26 | 45.29 | 44.90 | 45.00 | 1,402,971 | +0.12(+0.27%) |
Jul 24, 2017 | 44.95 | 44.99 | 44.68 | 44.88 | 1,378,510 | -0.47(-1.03%) |
Jul 21, 2017 | 45.26 | 45.35 | 44.93 | 45.35 | 1,965,338 | +0.18(+0.40%) |
Jul 20, 2017 | 44.96 | 45.33 | 44.87 | 45.17 | 1,853,389 | +0.75(+1.70%) |
Jul 19, 2017 | 44.68 | 44.76 | 44.38 | 44.41 | 1,911,951 | +0.06(+0.13%) |
Jul 18, 2017 | 44.31 | 44.47 | 44.28 | 44.36 | 1,274,383 | +0.00(+0.00%) |
Jul 17, 2017 | 44.41 | 44.46 | 44.25 | 44.36 | 1,142,045 | -0.06(-0.14%) |
Jul 14, 2017 | 44.22 | 44.45 | 44.15 | 44.42 | 979,587 | +0.50(+1.14%) |
Jul 13, 2017 | 43.95 | 43.98 | 43.78 | 43.92 | 1,721,116 | +0.39(+0.89%) |
Jul 12, 2017 | 43.62 | 43.69 | 43.52 | 43.53 | 2,022,624 | +0.37(+0.87%) |
Jul 11, 2017 | 43.02 | 43.27 | 42.98 | 43.16 | 2,093,047 | +0.25(+0.57%) |
Jul 10, 2017 | 43.07 | 43.18 | 42.84 | 42.91 | 1,790,101 | +0.24(+0.56%) |
Jul 07, 2017 | 42.69 | 42.80 | 42.55 | 42.67 | 1,326,820 | +0.20(+0.47%) |
Jul 06, 2017 | 42.47 | 42.63 | 42.33 | 42.48 | 1,564,293 | -0.21(-0.50%) |
Jul 05, 2017 | 42.62 | 42.86 | 42.56 | 42.69 | 1,841,948 | -0.07(-0.17%) |
Jul 03, 2017 | 42.77 | 42.89 | 42.73 | 42.76 | 948,092 | -0.23(-0.54%) |
Jun 30, 2017 | 43.06 | 43.09 | 42.79 | 42.99 | 2,202,165 | +0.43(+1.01%) |
Jun 29, 2017 | 43.41 | 43.43 | 42.44 | 42.56 | 2,808,356 | -1.23(-2.81%) |
Jun 28, 2017 | 43.75 | 43.95 | 43.65 | 43.79 | 2,325,334 | +0.29(+0.68%) |
Jun 27, 2017 | 43.60 | 43.69 | 43.46 | 43.50 | 1,859,359 | -0.06(-0.13%) |
Jun 26, 2017 | 44.02 | 44.02 | 43.54 | 43.56 | 2,292,623 | +0.38(+0.88%) |
Jun 23, 2017 | 43.28 | 43.40 | 43.09 | 43.17 | 2,238,361 | +0.02(+0.06%) |
Jun 22, 2017 | 43.27 | 43.33 | 43.11 | 43.15 | 1,219,954 | -0.15(-0.35%) |
Jun 21, 2017 | 43.28 | 43.37 | 43.23 | 43.30 | 1,260,153 | +0.12(+0.28%) |
Jun 20, 2017 | 43.66 | 43.73 | 43.13 | 43.18 | 1,284,148 | -0.41(-0.93%) |
Jun 19, 2017 | 43.59 | 43.69 | 43.48 | 43.59 | 2,114,734 | +0.14(+0.33%) |
Jun 16, 2017 | 43.53 | 43.54 | 43.18 | 43.44 | 3,407,700 | +0.41(+0.96%) |
Jun 15, 2017 | 42.71 | 43.14 | 42.63 | 43.03 | 2,974,360 | +0.10(+0.24%) |
Jun 14, 2017 | 43.28 | 43.34 | 42.84 | 42.93 | 2,541,782 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.24 | 42.96 | 43.08 | 2,597,817 | -0.11(-0.26%) |
Jun 12, 2017 | 43.38 | 43.41 | 43.02 | 43.19 | 2,292,406 | -0.42(-0.97%) |
Jun 09, 2017 | 43.73 | 43.80 | 43.34 | 43.61 | 2,596,345 | -0.33(-0.76%) |
Jun 08, 2017 | 44.14 | 44.20 | 43.75 | 43.95 | 2,161,761 | -0.73(-1.64%) |
Jun 07, 2017 | 44.82 | 44.87 | 44.60 | 44.68 | 1,928,614 | -0.03(-0.07%) |
Jun 06, 2017 | 44.63 | 44.80 | 44.60 | 44.71 | 1,213,180 | -0.13(-0.28%) |
Jun 05, 2017 | 44.60 | 44.84 | 44.57 | 44.83 | 1,007,248 | +0.02(+0.05%) |
Jun 02, 2017 | 44.64 | 44.83 | 44.54 | 44.81 | 1,622,579 | +0.26(+0.59%) |