Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.80 | 46.00 | 45.66 | 45.81 | 646,172 | -0.12(-0.26%) |
Aug 30, 2017 | 46.00 | 46.13 | 45.66 | 45.93 | 659,536 | -0.18(-0.39%) |
Aug 29, 2017 | 45.97 | 46.45 | 45.90 | 46.11 | 763,356 | +0.37(+0.80%) |
Aug 28, 2017 | 46.04 | 46.04 | 45.58 | 45.74 | 753,073 | -0.05(-0.11%) |
Aug 25, 2017 | 45.95 | 45.98 | 45.79 | 45.79 | 382,712 | +0.14(+0.30%) |
Aug 24, 2017 | 45.87 | 45.99 | 45.60 | 45.65 | 581,193 | -0.25(-0.55%) |
Aug 23, 2017 | 45.82 | 46.03 | 45.80 | 45.90 | 525,306 | -0.07(-0.16%) |
Aug 22, 2017 | 45.81 | 46.20 | 45.79 | 45.98 | 874,188 | +0.22(+0.48%) |
Aug 21, 2017 | 45.56 | 45.77 | 45.50 | 45.76 | 489,446 | +0.61(+1.35%) |
Aug 18, 2017 | 45.00 | 45.31 | 44.94 | 45.14 | 558,821 | +0.23(+0.51%) |
Aug 17, 2017 | 45.12 | 45.37 | 44.87 | 44.92 | 584,702 | -0.81(-1.77%) |
Aug 16, 2017 | 45.53 | 45.80 | 45.51 | 45.72 | 720,903 | +0.31(+0.68%) |
Aug 15, 2017 | 45.28 | 45.43 | 45.21 | 45.41 | 629,677 | -0.32(-0.70%) |
Aug 14, 2017 | 45.79 | 45.98 | 45.61 | 45.73 | 675,508 | -0.38(-0.83%) |
Aug 11, 2017 | 45.61 | 46.42 | 45.58 | 46.11 | 1,210,717 | +1.20(+2.67%) |
Aug 10, 2017 | 45.16 | 45.21 | 44.84 | 44.92 | 1,297,879 | +0.88(+2.00%) |
Aug 09, 2017 | 44.02 | 44.03 | 43.79 | 44.03 | 420,487 | +0.19(+0.43%) |
Aug 08, 2017 | 43.90 | 44.03 | 43.81 | 43.85 | 509,650 | +0.18(+0.41%) |
Aug 07, 2017 | 43.46 | 43.67 | 43.43 | 43.67 | 260,797 | +0.24(+0.54%) |
Aug 04, 2017 | 43.56 | 43.56 | 43.11 | 43.43 | 397,891 | -0.08(-0.19%) |
Aug 03, 2017 | 43.75 | 43.77 | 43.46 | 43.51 | 565,283 | +0.17(+0.39%) |
Aug 02, 2017 | 43.42 | 43.56 | 43.23 | 43.34 | 434,407 | -0.20(-0.45%) |
Aug 01, 2017 | 43.74 | 43.81 | 43.51 | 43.54 | 524,496 | -0.03(-0.07%) |
Jul 31, 2017 | 43.57 | 43.63 | 43.45 | 43.57 | 549,058 | +0.01(+0.02%) |
Jul 28, 2017 | 43.42 | 43.58 | 43.33 | 43.56 | 596,431 | +0.32(+0.74%) |
Jul 27, 2017 | 43.73 | 43.85 | 43.15 | 43.24 | 820,733 | -0.67(-1.52%) |
Jul 26, 2017 | 43.82 | 43.96 | 43.57 | 43.91 | 480,817 | +0.20(+0.45%) |
Jul 25, 2017 | 44.03 | 44.03 | 43.64 | 43.72 | 1,516,059 | -0.40(-0.91%) |
Jul 24, 2017 | 44.11 | 44.12 | 43.91 | 44.12 | 2,121,136 | -0.05(-0.11%) |
Jul 21, 2017 | 43.64 | 44.17 | 43.64 | 44.17 | 2,904,335 | +1.17(+2.73%) |
Jul 20, 2017 | 43.38 | 43.41 | 42.95 | 42.99 | 571,108 | -0.47(-1.09%) |
Jul 19, 2017 | 43.58 | 43.63 | 43.33 | 43.46 | 688,359 | +0.03(+0.08%) |
Jul 18, 2017 | 43.29 | 43.45 | 43.22 | 43.43 | 553,761 | +0.12(+0.28%) |
Jul 17, 2017 | 43.22 | 43.39 | 43.09 | 43.31 | 639,512 | -0.04(-0.09%) |
Jul 14, 2017 | 43.02 | 43.39 | 42.94 | 43.35 | 492,784 | +0.45(+1.05%) |
Jul 13, 2017 | 42.68 | 42.90 | 42.65 | 42.90 | 522,014 | +0.34(+0.80%) |
Jul 12, 2017 | 42.37 | 42.61 | 42.34 | 42.56 | 684,820 | +0.21(+0.50%) |
Jul 11, 2017 | 42.33 | 42.40 | 42.13 | 42.35 | 450,600 | +0.15(+0.35%) |
Jul 10, 2017 | 42.22 | 42.31 | 42.14 | 42.20 | 527,593 | +0.00(+0.00%) |
Jul 07, 2017 | 42.23 | 42.31 | 42.00 | 42.20 | 570,795 | +0.33(+0.80%) |
Jul 06, 2017 | 42.07 | 42.07 | 41.83 | 41.87 | 833,464 | -0.59(-1.38%) |
Jul 05, 2017 | 42.63 | 42.63 | 42.09 | 42.45 | 1,203,416 | -0.71(-1.64%) |
Jul 03, 2017 | 43.36 | 43.51 | 43.16 | 43.16 | 267,874 | -0.13(-0.30%) |
Jun 30, 2017 | 43.38 | 43.42 | 43.13 | 43.29 | 389,787 | +0.33(+0.76%) |
Jun 29, 2017 | 43.50 | 43.51 | 42.80 | 42.97 | 759,037 | -0.52(-1.20%) |
Jun 28, 2017 | 43.58 | 43.58 | 43.34 | 43.49 | 485,942 | +0.06(+0.13%) |
Jun 27, 2017 | 43.57 | 43.68 | 43.43 | 43.43 | 695,478 | -0.11(-0.24%) |
Jun 26, 2017 | 43.70 | 43.77 | 43.53 | 43.54 | 507,011 | -0.18(-0.41%) |
Jun 23, 2017 | 43.59 | 43.79 | 43.46 | 43.72 | 532,650 | +0.02(+0.06%) |
Jun 22, 2017 | 43.88 | 43.98 | 43.64 | 43.69 | 462,604 | +0.03(+0.07%) |
Jun 21, 2017 | 43.85 | 43.91 | 43.55 | 43.66 | 523,553 | +0.09(+0.21%) |
Jun 20, 2017 | 43.94 | 43.94 | 43.53 | 43.57 | 488,803 | -0.71(-1.60%) |
Jun 19, 2017 | 44.13 | 44.31 | 43.96 | 44.28 | 838,827 | +0.33(+0.76%) |
Jun 16, 2017 | 44.04 | 44.06 | 43.72 | 43.95 | 477,586 | +0.17(+0.39%) |
Jun 15, 2017 | 43.58 | 43.78 | 43.43 | 43.77 | 707,320 | -0.16(-0.37%) |
Jun 14, 2017 | 43.95 | 44.19 | 43.85 | 43.94 | 432,700 | +0.03(+0.07%) |
Jun 13, 2017 | 43.93 | 44.00 | 43.77 | 43.90 | 397,029 | +0.25(+0.58%) |
Jun 12, 2017 | 43.86 | 43.86 | 43.47 | 43.65 | 559,164 | -0.18(-0.41%) |
Jun 09, 2017 | 44.18 | 44.22 | 43.60 | 43.83 | 601,868 | -0.68(-1.54%) |
Jun 08, 2017 | 44.60 | 44.60 | 44.41 | 44.52 | 464,331 | -0.07(-0.16%) |
Jun 07, 2017 | 44.57 | 44.65 | 44.48 | 44.59 | 348,357 | -0.07(-0.16%) |
Jun 06, 2017 | 44.76 | 44.85 | 44.61 | 44.66 | 357,633 | -0.05(-0.11%) |
Jun 05, 2017 | 44.69 | 44.73 | 44.55 | 44.71 | 529,993 | -0.13(-0.29%) |
Jun 02, 2017 | 44.85 | 44.86 | 44.63 | 44.84 | 926,515 | -0.37(-0.81%) |