Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.69 | 46.79 | 46.55 | 46.67 | 15,067 | +0.27(+0.58%) |
Aug 30, 2017 | 46.33 | 46.41 | 46.26 | 46.41 | 15,617 | -0.09(-0.20%) |
Aug 29, 2017 | 46.46 | 46.57 | 46.45 | 46.50 | 3,124 | -0.02(-0.04%) |
Aug 28, 2017 | 46.56 | 46.56 | 46.41 | 46.52 | 6,674 | +0.13(+0.28%) |
Aug 25, 2017 | 46.34 | 46.45 | 46.34 | 46.39 | 2,292 | +0.16(+0.36%) |
Aug 24, 2017 | 46.26 | 46.26 | 46.18 | 46.22 | 3,032 | -0.14(-0.30%) |
Aug 23, 2017 | 46.32 | 46.40 | 46.31 | 46.36 | 4,817 | +0.00(+0.00%) |
Aug 22, 2017 | 46.17 | 46.38 | 46.17 | 46.36 | 18,714 | +0.24(+0.52%) |
Aug 21, 2017 | 46.15 | 46.18 | 46.11 | 46.12 | 7,296 | -0.03(-0.07%) |
Aug 18, 2017 | 46.09 | 46.19 | 45.99 | 46.16 | 5,007 | +0.23(+0.51%) |
Aug 17, 2017 | 46.17 | 46.24 | 45.92 | 45.92 | 12,675 | -0.40(-0.87%) |
Aug 16, 2017 | 46.16 | 46.35 | 46.16 | 46.32 | 7,847 | +0.07(+0.14%) |
Aug 15, 2017 | 46.24 | 46.35 | 46.18 | 46.26 | 7,180 | -0.01(-0.02%) |
Aug 14, 2017 | 46.21 | 46.28 | 46.19 | 46.27 | 8,408 | +0.44(+0.95%) |
Aug 11, 2017 | 45.95 | 45.95 | 45.83 | 45.83 | 1,530 | -0.03(-0.06%) |
Aug 10, 2017 | 46.14 | 46.20 | 45.81 | 45.86 | 20,813 | -0.49(-1.05%) |
Aug 09, 2017 | 46.48 | 46.48 | 46.28 | 46.35 | 13,048 | -0.32(-0.68%) |
Aug 08, 2017 | 46.67 | 46.73 | 46.59 | 46.66 | 4,199 | +0.03(+0.06%) |
Aug 07, 2017 | 46.58 | 46.69 | 46.58 | 46.64 | 1,503 | +0.06(+0.12%) |
Aug 04, 2017 | 46.66 | 46.66 | 46.47 | 46.58 | 1,397 | +0.13(+0.28%) |
Aug 03, 2017 | 46.40 | 46.55 | 46.40 | 46.45 | 14,955 | +0.19(+0.40%) |
Aug 02, 2017 | 46.39 | 46.39 | 46.22 | 46.26 | 7,606 | -0.18(-0.38%) |
Aug 01, 2017 | 46.40 | 46.46 | 46.39 | 46.44 | 5,271 | +0.14(+0.30%) |
Jul 31, 2017 | 46.23 | 46.31 | 46.18 | 46.30 | 8,606 | +0.36(+0.78%) |
Jul 28, 2017 | 45.89 | 46.03 | 45.88 | 45.94 | 6,028 | -0.20(-0.44%) |
Jul 27, 2017 | 46.02 | 46.15 | 46.02 | 46.15 | 3,786 | +0.00(+0.00%) |
Jul 26, 2017 | 46.06 | 46.15 | 45.85 | 46.15 | 5,235 | +0.07(+0.15%) |
Jul 25, 2017 | 46.13 | 46.17 | 46.00 | 46.08 | 12,604 | -0.24(-0.52%) |
Jul 24, 2017 | 46.24 | 46.35 | 46.17 | 46.32 | 12,683 | -0.02(-0.04%) |
Jul 21, 2017 | 46.21 | 46.37 | 46.21 | 46.34 | 2,710 | +0.11(+0.24%) |
Jul 20, 2017 | 46.36 | 46.18 | 46.22 | 10,442 | +0.12(+0.25%) | |
Jul 19, 2017 | 46.14 | 46.14 | 45.99 | 46.11 | 4,658 | +0.35(+0.77%) |
Jul 18, 2017 | 45.67 | 45.77 | 45.65 | 45.76 | 9,586 | +0.35(+0.78%) |
Jul 17, 2017 | 45.54 | 45.56 | 45.35 | 45.41 | 23,456 | -0.06(-0.13%) |
Jul 14, 2017 | 45.55 | 45.57 | 45.36 | 45.47 | 10,673 | +0.18(+0.41%) |
Jul 13, 2017 | 45.31 | 45.31 | 45.22 | 45.28 | 2,773 | -0.03(-0.06%) |
Jul 12, 2017 | 45.25 | 45.38 | 45.25 | 45.31 | 13,962 | +0.37(+0.83%) |
Jul 11, 2017 | 44.80 | 44.94 | 44.80 | 44.94 | 25,904 | +0.23(+0.52%) |
Jul 10, 2017 | 44.74 | 44.76 | 44.67 | 44.71 | 13,457 | -0.05(-0.12%) |
Jul 07, 2017 | 44.74 | 44.76 | 44.60 | 44.76 | 27,588 | +0.09(+0.20%) |
Jul 06, 2017 | 44.68 | 44.72 | 44.64 | 44.67 | 18,762 | -0.38(-0.85%) |
Jul 05, 2017 | 44.85 | 45.05 | 44.85 | 45.05 | 6,493 | +0.04(+0.09%) |
Jul 03, 2017 | 45.16 | 45.16 | 44.97 | 45.01 | 4,196 | -0.06(-0.14%) |
Jun 30, 2017 | 45.05 | 45.08 | 44.97 | 45.08 | 9,873 | +0.22(+0.49%) |
Jun 29, 2017 | 45.09 | 45.09 | 44.75 | 44.86 | 7,395 | -0.30(-0.66%) |
Jun 28, 2017 | 45.04 | 45.22 | 44.91 | 45.15 | 16,169 | +0.18(+0.40%) |
Jun 27, 2017 | 45.06 | 45.09 | 44.91 | 44.97 | 4,946 | -0.03(-0.06%) |
Jun 26, 2017 | 45.20 | 45.21 | 44.99 | 45.00 | 15,264 | -0.09(-0.19%) |
Jun 23, 2017 | 45.07 | 45.11 | 45.04 | 45.09 | 5,135 | +0.03(+0.06%) |
Jun 22, 2017 | 45.07 | 45.09 | 44.98 | 45.06 | 3,799 | +0.03(+0.08%) |
Jun 21, 2017 | 44.97 | 45.04 | 44.93 | 45.03 | 19,700 | +0.00(+0.00%) |
Jun 20, 2017 | 45.04 | 45.12 | 45.03 | 45.03 | 8,909 | +0.13(+0.28%) |
Jun 19, 2017 | 44.91 | 44.95 | 44.90 | 44.90 | 4,871 | -0.06(-0.13%) |
Jun 16, 2017 | 44.83 | 44.96 | 44.83 | 44.96 | 5,485 | +0.20(+0.44%) |
Jun 15, 2017 | 44.70 | 44.76 | 44.53 | 44.76 | 22,070 | -0.61(-1.34%) |
Jun 14, 2017 | 45.51 | 45.58 | 45.37 | 45.37 | 34,876 | -0.06(-0.12%) |
Jun 13, 2017 | 45.42 | 45.42 | 45.35 | 45.42 | 12,354 | +0.18(+0.39%) |
Jun 12, 2017 | 45.11 | 45.27 | 45.10 | 45.25 | 11,277 | +0.23(+0.51%) |
Jun 09, 2017 | 45.16 | 45.23 | 44.93 | 45.02 | 8,723 | -0.49(-1.07%) |
Jun 08, 2017 | 45.51 | 45.57 | 45.37 | 45.51 | 35,784 | -0.05(-0.11%) |
Jun 07, 2017 | 45.58 | 45.75 | 45.56 | 45.56 | 38,364 | +0.06(+0.14%) |
Jun 06, 2017 | 45.49 | 45.57 | 45.46 | 45.50 | 8,277 | -0.08(-0.17%) |
Jun 05, 2017 | 45.60 | 45.60 | 45.51 | 45.57 | 2,411 | -0.26(-0.56%) |
Jun 02, 2017 | 45.61 | 45.83 | 45.61 | 45.83 | 43,325 | +0.96(+2.14%) |