Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.35 | 46.05 | 45.35 | 45.88 | 488,538 | +0.69(+1.52%) |
Aug 30, 2017 | 45.16 | 45.31 | 45.03 | 45.19 | 204,788 | -0.04(-0.09%) |
Aug 29, 2017 | 45.36 | 45.55 | 45.18 | 45.23 | 226,816 | -0.20(-0.44%) |
Aug 28, 2017 | 45.68 | 45.84 | 45.20 | 45.43 | 293,032 | -0.18(-0.40%) |
Aug 25, 2017 | 45.97 | 46.11 | 45.59 | 45.61 | 262,905 | -0.28(-0.60%) |
Aug 24, 2017 | 45.59 | 45.96 | 45.30 | 45.89 | 294,812 | +0.28(+0.61%) |
Aug 23, 2017 | 45.60 | 45.71 | 45.42 | 45.61 | 369,705 | -0.09(-0.19%) |
Aug 22, 2017 | 45.44 | 45.75 | 45.20 | 45.70 | 277,235 | +0.32(+0.70%) |
Aug 21, 2017 | 45.92 | 45.92 | 45.06 | 45.38 | 512,826 | -0.60(-1.31%) |
Aug 18, 2017 | 46.38 | 46.61 | 45.95 | 45.98 | 451,188 | -0.39(-0.84%) |
Aug 17, 2017 | 46.77 | 47.22 | 46.35 | 46.37 | 259,709 | -0.51(-1.10%) |
Aug 16, 2017 | 46.55 | 46.95 | 46.47 | 46.88 | 277,099 | +0.30(+0.65%) |
Aug 15, 2017 | 46.42 | 46.73 | 46.17 | 46.58 | 318,392 | +0.17(+0.36%) |
Aug 14, 2017 | 46.33 | 46.80 | 46.30 | 46.42 | 304,470 | +0.31(+0.67%) |
Aug 11, 2017 | 46.12 | 46.28 | 45.86 | 46.11 | 274,309 | -0.25(-0.55%) |
Aug 10, 2017 | 46.39 | 46.52 | 46.09 | 46.36 | 515,974 | -0.02(-0.05%) |
Aug 09, 2017 | 46.38 | 46.69 | 46.24 | 46.39 | 456,637 | -0.03(-0.07%) |
Aug 08, 2017 | 46.76 | 47.05 | 46.33 | 46.42 | 379,582 | -0.33(-0.71%) |
Aug 07, 2017 | 46.71 | 46.87 | 46.39 | 46.75 | 304,252 | -0.06(-0.14%) |
Aug 04, 2017 | 45.64 | 47.15 | 45.64 | 46.81 | 736,523 | +0.85(+1.86%) |
Aug 03, 2017 | 46.23 | 46.43 | 45.25 | 45.96 | 791,067 | -0.39(-0.84%) |
Aug 02, 2017 | 46.50 | 46.84 | 46.17 | 46.35 | 583,000 | -0.24(-0.51%) |
Aug 01, 2017 | 46.95 | 47.05 | 46.56 | 46.58 | 578,043 | -0.27(-0.57%) |
Jul 31, 2017 | 47.11 | 47.24 | 46.68 | 46.85 | 610,394 | -0.20(-0.42%) |
Jul 28, 2017 | 47.10 | 47.37 | 46.88 | 47.05 | 347,475 | -0.30(-0.64%) |
Jul 27, 2017 | 47.17 | 47.38 | 46.90 | 47.35 | 449,636 | +0.19(+0.40%) |
Jul 26, 2017 | 47.07 | 47.41 | 46.95 | 47.16 | 353,838 | +0.10(+0.22%) |
Jul 25, 2017 | 46.68 | 47.38 | 46.64 | 47.06 | 889,646 | +0.53(+1.14%) |
Jul 24, 2017 | 46.51 | 46.88 | 46.29 | 46.53 | 497,364 | -0.04(-0.09%) |
Jul 21, 2017 | 46.14 | 46.64 | 46.05 | 46.57 | 325,798 | +0.51(+1.10%) |
Jul 20, 2017 | 45.77 | 46.18 | 45.60 | 46.06 | 375,263 | +0.40(+0.88%) |
Jul 19, 2017 | 45.22 | 45.67 | 45.03 | 45.66 | 342,364 | +0.60(+1.33%) |
Jul 18, 2017 | 45.36 | 45.37 | 44.87 | 45.06 | 327,904 | -0.18(-0.40%) |
Jul 17, 2017 | 45.22 | 45.45 | 44.99 | 45.24 | 293,491 | +0.06(+0.12%) |
Jul 14, 2017 | 44.76 | 45.30 | 44.71 | 45.18 | 371,181 | +0.51(+1.13%) |
Jul 13, 2017 | 44.63 | 44.75 | 44.42 | 44.68 | 366,299 | -0.14(-0.32%) |
Jul 12, 2017 | 44.51 | 45.00 | 44.23 | 44.82 | 475,142 | +0.74(+1.69%) |
Jul 11, 2017 | 44.09 | 44.15 | 43.61 | 44.08 | 789,812 | +0.20(+0.45%) |
Jul 10, 2017 | 44.26 | 44.46 | 43.70 | 43.88 | 1,160,324 | -0.31(-0.70%) |
Jul 07, 2017 | 43.90 | 44.24 | 43.57 | 44.19 | 530,029 | +0.34(+0.78%) |
Jul 06, 2017 | 43.69 | 44.12 | 43.43 | 43.85 | 1,131,420 | +0.03(+0.07%) |
Jul 05, 2017 | 44.68 | 44.68 | 43.55 | 43.81 | 879,556 | -0.88(-1.97%) |
Jul 03, 2017 | 44.42 | 44.84 | 44.15 | 44.69 | 440,448 | +0.51(+1.15%) |
Jun 30, 2017 | 44.16 | 44.50 | 44.01 | 44.19 | 898,673 | -0.01(-0.02%) |
Jun 29, 2017 | 44.35 | 44.48 | 43.82 | 44.19 | 655,039 | -0.32(-0.71%) |
Jun 28, 2017 | 44.43 | 44.72 | 44.19 | 44.51 | 744,523 | +0.32(+0.73%) |
Jun 27, 2017 | 44.43 | 44.54 | 44.07 | 44.19 | 720,928 | -0.35(-0.79%) |
Jun 26, 2017 | 44.28 | 44.65 | 44.08 | 44.54 | 505,062 | +0.27(+0.60%) |
Jun 23, 2017 | 43.82 | 44.34 | 43.69 | 44.28 | 1,055,976 | +0.02(+0.04%) |
Jun 22, 2017 | 44.67 | 44.69 | 43.89 | 44.26 | 667,167 | -0.25(-0.56%) |
Jun 21, 2017 | 44.76 | 44.76 | 44.14 | 44.51 | 769,171 | -0.35(-0.79%) |
Jun 20, 2017 | 45.63 | 45.75 | 44.84 | 44.87 | 695,403 | -0.93(-2.04%) |
Jun 19, 2017 | 46.83 | 46.96 | 45.71 | 45.80 | 832,930 | -1.01(-2.15%) |
Jun 16, 2017 | 45.47 | 46.85 | 45.47 | 46.81 | 1,352,631 | +1.06(+2.32%) |
Jun 15, 2017 | 44.95 | 45.88 | 44.95 | 45.75 | 638,006 | +0.52(+1.15%) |
Jun 14, 2017 | 45.27 | 45.45 | 44.91 | 45.23 | 453,351 | +0.20(+0.45%) |
Jun 13, 2017 | 44.77 | 45.03 | 44.58 | 45.02 | 562,894 | +0.24(+0.53%) |
Jun 12, 2017 | 44.67 | 45.02 | 44.46 | 44.79 | 555,060 | +0.26(+0.58%) |
Jun 09, 2017 | 44.05 | 44.56 | 44.05 | 44.53 | 691,381 | +0.33(+0.75%) |
Jun 08, 2017 | 43.69 | 44.23 | 43.50 | 44.20 | 726,001 | +0.57(+1.30%) |
Jun 07, 2017 | 43.46 | 43.84 | 43.36 | 43.63 | 579,537 | +0.05(+0.11%) |
Jun 06, 2017 | 43.62 | 43.85 | 43.41 | 43.59 | 682,568 | -0.09(-0.20%) |
Jun 05, 2017 | 43.70 | 43.83 | 43.41 | 43.67 | 621,306 | -0.21(-0.48%) |
Jun 02, 2017 | 44.25 | 44.61 | 43.81 | 43.88 | 1,071,477 | -0.47(-1.06%) |