Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.01 | 48.13 | 47.94 | 48.01 | 141,338 | +0.06(+0.12%) |
Aug 30, 2017 | 47.92 | 48.04 | 47.73 | 47.96 | 1,178,265 | +0.22(+0.46%) |
Aug 29, 2017 | 47.47 | 47.80 | 47.42 | 47.73 | 178,825 | -0.19(-0.40%) |
Aug 28, 2017 | 48.16 | 48.17 | 47.79 | 47.93 | 268,174 | -0.22(-0.46%) |
Aug 25, 2017 | 48.11 | 48.28 | 48.06 | 48.15 | 400,208 | +0.18(+0.38%) |
Aug 24, 2017 | 48.12 | 48.17 | 47.95 | 47.97 | 130,348 | -0.03(-0.06%) |
Aug 23, 2017 | 47.73 | 48.18 | 47.73 | 47.99 | 114,030 | -0.03(-0.06%) |
Aug 22, 2017 | 47.81 | 48.08 | 47.78 | 48.02 | 203,276 | +0.40(+0.84%) |
Aug 21, 2017 | 47.62 | 47.67 | 47.44 | 47.62 | 230,599 | +0.03(+0.06%) |
Aug 18, 2017 | 47.51 | 47.85 | 47.45 | 47.59 | 306,129 | -0.10(-0.21%) |
Aug 17, 2017 | 48.31 | 48.38 | 47.67 | 47.69 | 304,019 | -0.73(-1.51%) |
Aug 16, 2017 | 48.55 | 48.67 | 48.38 | 48.43 | 297,061 | -0.01(-0.02%) |
Aug 15, 2017 | 48.71 | 48.71 | 48.39 | 48.43 | 186,441 | +0.05(+0.11%) |
Aug 14, 2017 | 48.11 | 48.48 | 47.97 | 48.38 | 1,164,429 | +0.72(+1.50%) |
Aug 11, 2017 | 47.93 | 48.02 | 47.57 | 47.66 | 938,337 | -0.20(-0.43%) |
Aug 10, 2017 | 48.42 | 48.43 | 47.87 | 47.87 | 363,292 | -0.77(-1.58%) |
Aug 09, 2017 | 48.45 | 48.65 | 48.40 | 48.64 | 186,253 | -0.10(-0.20%) |
Aug 08, 2017 | 48.82 | 49.13 | 48.65 | 48.74 | 377,880 | -0.12(-0.24%) |
Aug 07, 2017 | 48.88 | 48.90 | 48.78 | 48.85 | 168,802 | -0.03(-0.06%) |
Aug 04, 2017 | 48.90 | 48.98 | 48.83 | 48.88 | 365,155 | +0.26(+0.54%) |
Aug 03, 2017 | 48.74 | 48.74 | 48.58 | 48.62 | 265,469 | -0.17(-0.34%) |
Aug 02, 2017 | 48.82 | 48.86 | 48.61 | 48.79 | 358,380 | -0.04(-0.09%) |
Aug 01, 2017 | 48.77 | 48.85 | 48.60 | 48.83 | 2,030,866 | +0.35(+0.73%) |
Jul 31, 2017 | 48.39 | 48.58 | 48.33 | 48.48 | 420,220 | +0.23(+0.48%) |
Jul 28, 2017 | 48.20 | 48.31 | 48.08 | 48.25 | 279,467 | -0.02(-0.04%) |
Jul 27, 2017 | 48.52 | 48.55 | 48.08 | 48.27 | 287,510 | -0.23(-0.48%) |
Jul 26, 2017 | 48.78 | 48.84 | 48.42 | 48.50 | 210,227 | -0.18(-0.36%) |
Jul 25, 2017 | 48.65 | 48.79 | 48.53 | 48.68 | 3,176,191 | +0.45(+0.94%) |
Jul 24, 2017 | 48.06 | 48.27 | 48.06 | 48.23 | 279,331 | +0.14(+0.29%) |
Jul 21, 2017 | 48.00 | 48.20 | 47.97 | 48.09 | 543,845 | +0.01(+0.02%) |
Jul 20, 2017 | 48.18 | 48.24 | 48.02 | 48.08 | 719,531 | -0.02(-0.05%) |
Jul 19, 2017 | 48.00 | 48.11 | 47.93 | 48.10 | 685,963 | +0.16(+0.34%) |
Jul 18, 2017 | 47.87 | 47.97 | 47.73 | 47.94 | 601,494 | -0.08(-0.17%) |
Jul 17, 2017 | 48.00 | 48.09 | 47.85 | 48.02 | 185,704 | -0.02(-0.04%) |
Jul 14, 2017 | 47.73 | 48.13 | 47.58 | 48.04 | 471,245 | -0.04(-0.09%) |
Jul 13, 2017 | 47.94 | 48.08 | 47.89 | 48.08 | 1,671,551 | +0.23(+0.47%) |
Jul 12, 2017 | 47.62 | 47.92 | 47.62 | 47.85 | 278,674 | +0.19(+0.40%) |
Jul 11, 2017 | 47.89 | 47.89 | 47.43 | 47.66 | 917,321 | -0.20(-0.42%) |
Jul 10, 2017 | 47.95 | 48.00 | 47.85 | 47.86 | 298,084 | -0.12(-0.26%) |
Jul 07, 2017 | 47.81 | 48.06 | 47.72 | 47.99 | 1,454,489 | +0.30(+0.63%) |
Jul 06, 2017 | 48.07 | 48.13 | 47.67 | 47.69 | 626,121 | -0.48(-0.99%) |
Jul 05, 2017 | 48.35 | 48.35 | 48.00 | 48.16 | 754,486 | +0.00(+0.00%) |
Jul 03, 2017 | 47.86 | 48.38 | 47.80 | 48.16 | 248,686 | +0.56(+1.17%) |
Jun 30, 2017 | 47.88 | 47.89 | 47.55 | 47.61 | 247,263 | -0.06(-0.12%) |
Jun 29, 2017 | 48.26 | 48.26 | 47.39 | 47.66 | 1,838,463 | +0.09(+0.19%) |
Jun 28, 2017 | 47.23 | 47.64 | 47.23 | 47.58 | 462,455 | +0.55(+1.18%) |
Jun 27, 2017 | 47.05 | 47.35 | 46.99 | 47.02 | 403,618 | +0.10(+0.22%) |
Jun 26, 2017 | 46.77 | 47.09 | 46.75 | 46.92 | 282,199 | +0.23(+0.49%) |
Jun 23, 2017 | 46.98 | 46.98 | 46.60 | 46.69 | 190,897 | -0.05(-0.11%) |
Jun 22, 2017 | 46.95 | 46.95 | 46.66 | 46.74 | 311,213 | -0.20(-0.42%) |
Jun 21, 2017 | 47.38 | 47.38 | 46.87 | 46.94 | 692,954 | -0.33(-0.69%) |
Jun 20, 2017 | 47.52 | 47.52 | 47.24 | 47.27 | 443,050 | -0.33(-0.69%) |
Jun 19, 2017 | 47.50 | 47.66 | 47.45 | 47.59 | 735,155 | +0.31(+0.66%) |
Jun 16, 2017 | 47.36 | 47.36 | 47.15 | 47.28 | 258,104 | -0.03(-0.06%) |
Jun 15, 2017 | 47.15 | 47.44 | 47.05 | 47.31 | 517,950 | -0.11(-0.23%) |
Jun 14, 2017 | 47.08 | 47.45 | 46.92 | 47.42 | 1,384,526 | +0.08(+0.18%) |
Jun 13, 2017 | 47.33 | 47.37 | 47.18 | 47.33 | 885,625 | +0.22(+0.46%) |
Jun 12, 2017 | 47.07 | 47.25 | 46.90 | 47.12 | 620,627 | +0.09(+0.19%) |
Jun 09, 2017 | 46.54 | 47.05 | 46.53 | 47.03 | 929,436 | +0.66(+1.42%) |
Jun 08, 2017 | 45.97 | 46.56 | 45.94 | 46.37 | 1,113,014 | +0.40(+0.87%) |
Jun 07, 2017 | 45.75 | 46.05 | 45.68 | 45.97 | 484,038 | +0.29(+0.64%) |
Jun 06, 2017 | 45.64 | 45.81 | 45.56 | 45.68 | 447,605 | -0.22(-0.47%) |
Jun 05, 2017 | 45.93 | 46.09 | 45.85 | 45.90 | 220,832 | +0.00(+0.00%) |
Jun 02, 2017 | 45.72 | 46.04 | 45.68 | 45.90 | 694,303 | -0.04(-0.09%) |