Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.84 | 46.03 | 45.77 | 45.92 | 294,261 | +0.18(+0.38%) |
Aug 30, 2017 | 45.07 | 45.85 | 45.02 | 45.74 | 253,602 | +0.70(+1.56%) |
Aug 29, 2017 | 44.60 | 45.09 | 44.39 | 45.04 | 323,270 | +0.21(+0.46%) |
Aug 28, 2017 | 45.03 | 45.04 | 44.76 | 44.84 | 518,198 | -0.13(-0.28%) |
Aug 25, 2017 | 45.54 | 45.84 | 44.94 | 44.96 | 636,739 | -0.44(-0.97%) |
Aug 24, 2017 | 45.31 | 45.55 | 45.08 | 45.40 | 345,702 | +0.24(+0.54%) |
Aug 23, 2017 | 44.87 | 45.36 | 44.84 | 45.16 | 304,795 | +0.10(+0.22%) |
Aug 22, 2017 | 44.50 | 45.09 | 44.15 | 45.06 | 446,214 | +0.70(+1.59%) |
Aug 21, 2017 | 43.76 | 44.47 | 43.53 | 44.36 | 313,429 | +0.56(+1.27%) |
Aug 18, 2017 | 43.90 | 44.03 | 43.70 | 43.80 | 757,708 | -0.19(-0.42%) |
Aug 17, 2017 | 44.48 | 44.58 | 43.98 | 43.98 | 344,720 | -0.59(-1.32%) |
Aug 16, 2017 | 44.40 | 44.73 | 44.27 | 44.57 | 363,173 | +0.22(+0.51%) |
Aug 15, 2017 | 44.32 | 44.51 | 43.91 | 44.35 | 354,025 | -0.02(-0.04%) |
Aug 14, 2017 | 44.08 | 44.50 | 44.04 | 44.37 | 414,343 | +0.65(+1.48%) |
Aug 11, 2017 | 43.48 | 44.11 | 42.95 | 43.72 | 403,926 | -0.12(-0.27%) |
Aug 10, 2017 | 44.39 | 44.44 | 43.84 | 43.84 | 398,821 | -0.68(-1.54%) |
Aug 09, 2017 | 44.23 | 44.60 | 44.01 | 44.52 | 344,790 | +0.05(+0.11%) |
Aug 08, 2017 | 44.48 | 44.60 | 44.38 | 44.47 | 327,733 | -0.05(-0.11%) |
Aug 07, 2017 | 44.48 | 44.69 | 44.35 | 44.52 | 311,262 | +0.06(+0.13%) |
Aug 04, 2017 | 44.47 | 44.59 | 44.30 | 44.46 | 278,799 | +0.11(+0.24%) |
Aug 03, 2017 | 44.35 | 44.55 | 44.25 | 44.36 | 301,215 | -0.03(-0.07%) |
Aug 02, 2017 | 44.48 | 44.61 | 44.32 | 44.39 | 575,276 | -0.08(-0.18%) |
Aug 01, 2017 | 44.73 | 44.83 | 44.20 | 44.46 | 603,690 | -0.07(-0.15%) |
Jul 31, 2017 | 44.62 | 44.67 | 44.28 | 44.53 | 716,597 | -0.07(-0.15%) |
Jul 28, 2017 | 44.70 | 44.92 | 44.31 | 44.60 | 552,672 | -0.22(-0.48%) |
Jul 27, 2017 | 44.45 | 44.96 | 44.21 | 44.82 | 900,356 | +0.69(+1.57%) |
Jul 26, 2017 | 42.86 | 44.31 | 42.44 | 44.12 | 1,021,480 | +1.34(+3.13%) |
Jul 25, 2017 | 42.84 | 43.08 | 42.56 | 42.78 | 990,392 | +0.06(+0.14%) |
Jul 24, 2017 | 42.48 | 42.76 | 42.25 | 42.72 | 374,404 | +0.29(+0.69%) |
Jul 21, 2017 | 42.60 | 42.80 | 42.40 | 42.43 | 307,981 | -0.17(-0.39%) |
Jul 20, 2017 | 42.76 | 42.76 | 42.46 | 42.60 | 214,672 | -0.09(-0.21%) |
Jul 19, 2017 | 42.62 | 42.72 | 42.42 | 42.68 | 308,266 | +0.16(+0.37%) |
Jul 18, 2017 | 42.54 | 42.71 | 42.38 | 42.53 | 185,393 | -0.08(-0.18%) |
Jul 17, 2017 | 42.74 | 42.76 | 42.36 | 42.61 | 236,139 | -0.12(-0.27%) |
Jul 14, 2017 | 42.93 | 43.17 | 42.46 | 42.72 | 548,770 | -0.22(-0.52%) |
Jul 13, 2017 | 42.72 | 42.98 | 42.44 | 42.95 | 410,723 | +0.26(+0.62%) |
Jul 12, 2017 | 42.33 | 42.82 | 42.33 | 42.68 | 273,666 | +0.65(+1.56%) |
Jul 11, 2017 | 42.17 | 42.17 | 41.65 | 42.03 | 213,622 | -0.13(-0.30%) |
Jul 10, 2017 | 42.00 | 42.20 | 41.68 | 42.16 | 367,810 | +0.15(+0.35%) |
Jul 07, 2017 | 41.59 | 42.10 | 41.41 | 42.01 | 270,162 | +0.52(+1.25%) |
Jul 06, 2017 | 42.29 | 42.56 | 41.37 | 41.49 | 376,527 | -1.00(-2.35%) |
Jul 05, 2017 | 42.19 | 42.77 | 42.19 | 42.49 | 301,124 | +0.35(+0.84%) |
Jul 03, 2017 | 42.40 | 42.65 | 42.15 | 42.14 | 134,281 | -0.27(-0.65%) |
Jun 30, 2017 | 42.58 | 42.74 | 42.35 | 42.41 | 307,360 | +0.08(+0.18%) |
Jun 29, 2017 | 42.77 | 42.77 | 41.81 | 42.33 | 443,139 | -0.49(-1.14%) |
Jun 28, 2017 | 42.56 | 42.97 | 42.31 | 42.82 | 611,191 | +0.43(+1.01%) |
Jun 27, 2017 | 42.45 | 42.69 | 42.19 | 42.39 | 375,467 | -0.20(-0.46%) |
Jun 26, 2017 | 42.39 | 42.70 | 42.22 | 42.59 | 267,965 | +0.21(+0.48%) |
Jun 23, 2017 | 41.84 | 42.39 | 41.82 | 42.38 | 583,925 | +0.60(+1.43%) |
Jun 22, 2017 | 41.60 | 41.78 | 41.27 | 41.78 | 285,713 | +0.19(+0.45%) |
Jun 21, 2017 | 41.98 | 42.20 | 41.52 | 41.60 | 292,459 | -0.37(-0.89%) |
Jun 20, 2017 | 42.23 | 42.35 | 41.88 | 41.97 | 231,394 | -0.26(-0.62%) |
Jun 19, 2017 | 41.94 | 42.43 | 41.91 | 42.23 | 344,748 | +0.57(+1.36%) |
Jun 16, 2017 | 41.78 | 41.83 | 41.40 | 41.67 | 853,357 | -0.23(-0.56%) |
Jun 15, 2017 | 41.95 | 42.08 | 41.44 | 41.90 | 374,900 | -0.62(-1.45%) |
Jun 14, 2017 | 42.08 | 42.90 | 41.96 | 42.52 | 461,827 | +0.60(+1.42%) |
Jun 13, 2017 | 41.58 | 41.96 | 41.51 | 41.92 | 224,952 | +0.43(+1.04%) |
Jun 12, 2017 | 41.53 | 41.77 | 41.01 | 41.49 | 325,780 | -0.10(-0.24%) |
Jun 09, 2017 | 41.96 | 42.10 | 41.23 | 41.59 | 344,010 | -0.33(-0.79%) |
Jun 08, 2017 | 41.68 | 42.04 | 41.47 | 41.92 | 296,194 | +0.29(+0.70%) |
Jun 07, 2017 | 41.75 | 41.98 | 41.45 | 41.63 | 325,325 | -0.01(-0.02%) |
Jun 06, 2017 | 41.52 | 41.96 | 41.45 | 41.64 | 251,097 | +0.02(+0.05%) |
Jun 05, 2017 | 41.89 | 42.13 | 41.54 | 41.62 | 346,394 | -0.29(-0.70%) |
Jun 02, 2017 | 42.21 | 42.29 | 41.70 | 41.91 | 408,278 | -0.15(-0.35%) |