Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.52 | 46.61 | 46.45 | 46.59 | 727 | -0.10(-0.20%) |
Aug 30, 2017 | 46.42 | 46.68 | 46.42 | 46.68 | 499 | +0.40(+0.87%) |
Aug 29, 2017 | 46.26 | 46.28 | 46.17 | 46.28 | 1,233 | +0.19(+0.41%) |
Aug 28, 2017 | 46.34 | 46.49 | 46.09 | 46.09 | 1,879 | -0.13(-0.29%) |
Aug 25, 2017 | 46.34 | 46.34 | 46.00 | 46.22 | 3,173 | -0.10(-0.21%) |
Aug 24, 2017 | 46.42 | 46.55 | 46.32 | 46.32 | 2,094 | -0.30(-0.63%) |
Aug 23, 2017 | 46.82 | 46.82 | 46.59 | 46.62 | 222 | -0.25(-0.54%) |
Aug 22, 2017 | 46.77 | 46.91 | 46.77 | 46.87 | 286 | -0.48(-1.02%) |
Aug 21, 2017 | 47.39 | 47.39 | 47.35 | 47.35 | 476 | -0.06(-0.12%) |
Aug 18, 2017 | 47.93 | 47.93 | 47.03 | 47.41 | 873 | -0.11(-0.24%) |
Aug 17, 2017 | 47.60 | 47.60 | 47.39 | 47.52 | 833 | +0.00(+0.00%) |
Aug 16, 2017 | 47.49 | 47.52 | 47.49 | 47.52 | 211 | -0.34(-0.72%) |
Aug 15, 2017 | 47.56 | 47.89 | 47.56 | 47.87 | 1,168 | -0.09(-0.19%) |
Aug 14, 2017 | 48.41 | 48.41 | 47.96 | 47.96 | 898 | -0.81(-1.65%) |
Aug 11, 2017 | 48.58 | 49.15 | 48.58 | 48.77 | 1,099 | +0.74(+1.54%) |
Aug 10, 2017 | 48.77 | 48.80 | 48.03 | 48.03 | 1,416 | -0.22(-0.46%) |
Aug 09, 2017 | 48.01 | 48.25 | 48.01 | 48.25 | 1,181 | +0.29(+0.60%) |
Aug 08, 2017 | 48.14 | 48.14 | 47.96 | 47.96 | 1,732 | -0.30(-0.62%) |
Aug 07, 2017 | 48.35 | 48.43 | 48.26 | 48.26 | 667 | -0.56(-1.15%) |
Aug 04, 2017 | 48.82 | 48.92 | 48.82 | 48.82 | 1,484 | +0.65(+1.35%) |
Aug 03, 2017 | 48.58 | 48.58 | 48.17 | 48.17 | 496 | -0.44(-0.90%) |
Aug 02, 2017 | 48.48 | 49.80 | 48.25 | 48.61 | 1,439 | -0.12(-0.24%) |
Aug 01, 2017 | 48.82 | 48.90 | 48.73 | 48.73 | 466 | -1.24(-2.49%) |
Jul 31, 2017 | 49.97 | 49.97 | 49.97 | 49.97 | 131 | +0.31(+0.63%) |
Jul 28, 2017 | 49.66 | 49.66 | 49.66 | 49.66 | 1,308 | -0.52(-1.04%) |
Jul 27, 2017 | 50.04 | 50.18 | 49.84 | 50.18 | 1,395 | +0.02(+0.04%) |
Jul 26, 2017 | 50.55 | 50.80 | 50.16 | 50.16 | 2,148 | -0.42(-0.83%) |
Jul 25, 2017 | 50.40 | 50.56 | 50.40 | 50.58 | 3,772 | +0.25(+0.49%) |
Jul 24, 2017 | 50.18 | 50.33 | 50.18 | 50.33 | 105 | +0.29(+0.58%) |
Jul 21, 2017 | 50.08 | 50.09 | 50.04 | 50.04 | 419 | -0.18(-0.37%) |
Jul 20, 2017 | 50.29 | 50.30 | 50.16 | 50.23 | 1,940 | -0.89(-1.74%) |
Jul 19, 2017 | 51.10 | 51.12 | 51.10 | 51.12 | 386 | -0.32(-0.62%) |
Jul 18, 2017 | 51.48 | 51.48 | 51.42 | 51.44 | 287 | -0.33(-0.65%) |
Jul 17, 2017 | 52.03 | 52.03 | 51.69 | 51.77 | 300 | -0.19(-0.36%) |
Jul 14, 2017 | 50.77 | 51.97 | 50.77 | 51.96 | 571 | -0.47(-0.90%) |
Jul 13, 2017 | 51.00 | 52.44 | 51.00 | 52.44 | 580 | +0.36(+0.70%) |
Jul 12, 2017 | 51.86 | 52.20 | 51.86 | 52.07 | 2,748 | -1.17(-2.19%) |
Jul 11, 2017 | 53.72 | 53.72 | 53.22 | 53.24 | 888 | +0.40(+0.76%) |
Jul 10, 2017 | 52.80 | 52.84 | 52.65 | 52.84 | 332 | -0.03(-0.06%) |
Jul 07, 2017 | 53.31 | 53.31 | 52.87 | 52.87 | 889 | -0.25(-0.48%) |
Jul 06, 2017 | 53.03 | 53.27 | 52.97 | 53.12 | 926 | +0.38(+0.72%) |
Jul 05, 2017 | 52.59 | 53.29 | 52.55 | 52.74 | 4,395 | +0.25(+0.47%) |
Jul 03, 2017 | 52.00 | 52.49 | 51.98 | 52.49 | 851 | +0.71(+1.37%) |
Jun 30, 2017 | 51.82 | 52.07 | 51.79 | 1,235 | -0.29(-0.55%) | |
Jun 29, 2017 | 51.90 | 52.61 | 51.61 | 52.07 | 1,450 | +1.26(+2.48%) |
Jun 28, 2017 | 50.26 | 50.81 | 50.24 | 50.81 | 3,968 | +0.55(+1.10%) |
Jun 27, 2017 | 49.68 | 50.45 | 49.45 | 50.26 | 5,862 | +1.24(+2.53%) |
Jun 26, 2017 | 49.21 | 49.30 | 49.01 | 49.01 | 934 | -0.49(-0.99%) |
Jun 23, 2017 | 49.47 | 49.74 | 49.47 | 49.50 | 261 | +0.00(+0.01%) |
Jun 22, 2017 | 49.59 | 49.61 | 49.09 | 49.50 | 1,548 | +0.08(+0.17%) |
Jun 21, 2017 | 49.21 | 49.63 | 48.69 | 49.42 | 3,213 | +0.68(+1.39%) |
Jun 20, 2017 | 48.61 | 48.79 | 48.46 | 48.74 | 2,034 | +0.11(+0.22%) |
Jun 19, 2017 | 48.17 | 48.63 | 48.17 | 48.63 | 1,198 | +0.36(+0.74%) |
Jun 16, 2017 | 49.59 | 49.59 | 48.25 | 48.27 | 1,540 | -0.44(-0.90%) |
Jun 15, 2017 | 48.82 | 49.38 | 48.61 | 48.71 | 1,820 | -0.34(-0.70%) |
Jun 14, 2017 | 48.80 | 49.18 | 48.77 | 49.05 | 1,921 | -0.34(-0.70%) |
Jun 13, 2017 | 50.11 | 50.11 | 49.40 | 49.40 | 1,006 | -0.29(-0.58%) |
Jun 12, 2017 | 49.27 | 50.34 | 49.27 | 49.68 | 1,269 | -0.19(-0.38%) |
Jun 09, 2017 | 49.85 | 49.87 | 49.82 | 49.87 | 869 | -0.23(-0.46%) |
Jun 08, 2017 | 50.16 | 50.20 | 50.10 | 50.10 | 1,211 | +1.07(+2.18%) |
Jun 07, 2017 | 48.90 | 49.03 | 48.81 | 49.03 | 336 | +0.01(+0.03%) |
Jun 06, 2017 | 48.92 | 49.11 | 48.91 | 49.02 | 2,464 | -0.11(-0.22%) |
Jun 05, 2017 | 48.50 | 49.13 | 48.50 | 49.13 | 1,556 | +0.50(+1.02%) |
Jun 02, 2017 | 47.98 | 48.83 | 47.98 | 48.63 | 2,441 | -0.32(-0.66%) |