Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.76 | 48.17 | 47.51 | 47.59 | 589,225 | -0.13(-0.27%) |
Aug 30, 2017 | 47.04 | 47.72 | 46.65 | 47.72 | 495,218 | +0.62(+1.32%) |
Aug 29, 2017 | 47.04 | 47.40 | 46.87 | 47.10 | 343,354 | +0.07(+0.15%) |
Aug 28, 2017 | 47.43 | 47.59 | 46.77 | 47.03 | 447,399 | -0.38(-0.80%) |
Aug 25, 2017 | 47.51 | 47.62 | 47.29 | 47.41 | 454,139 | -0.03(-0.06%) |
Aug 24, 2017 | 47.83 | 47.93 | 47.39 | 47.44 | 630,637 | -0.25(-0.52%) |
Aug 23, 2017 | 47.70 | 47.94 | 47.36 | 47.69 | 540,617 | -0.01(-0.02%) |
Aug 22, 2017 | 47.69 | 47.86 | 47.38 | 47.70 | 307,115 | -0.03(-0.06%) |
Aug 21, 2017 | 47.34 | 47.83 | 46.73 | 47.73 | 454,329 | +0.48(+1.02%) |
Aug 18, 2017 | 47.65 | 47.67 | 46.80 | 47.25 | 596,967 | -0.56(-1.17%) |
Aug 17, 2017 | 47.43 | 48.02 | 47.10 | 47.81 | 640,668 | +0.39(+0.82%) |
Aug 16, 2017 | 47.25 | 47.47 | 46.98 | 47.42 | 456,347 | +0.24(+0.51%) |
Aug 15, 2017 | 47.00 | 47.26 | 46.73 | 47.18 | 241,468 | +0.07(+0.15%) |
Aug 14, 2017 | 46.45 | 47.14 | 46.42 | 47.11 | 502,688 | +0.90(+1.95%) |
Aug 11, 2017 | 46.58 | 47.02 | 46.11 | 46.21 | 675,759 | -0.28(-0.60%) |
Aug 10, 2017 | 46.61 | 46.84 | 46.45 | 46.49 | 342,931 | -0.55(-1.17%) |
Aug 09, 2017 | 47.27 | 47.48 | 46.90 | 47.04 | 409,441 | -0.16(-0.34%) |
Aug 08, 2017 | 47.03 | 47.25 | 46.97 | 47.20 | 443,645 | +0.04(+0.08%) |
Aug 07, 2017 | 47.11 | 47.37 | 46.94 | 47.16 | 481,692 | +0.09(+0.19%) |
Aug 04, 2017 | 47.42 | 47.78 | 47.00 | 47.07 | 318,496 | -0.36(-0.76%) |
Aug 03, 2017 | 47.23 | 47.72 | 47.23 | 47.43 | 543,791 | +0.11(+0.23%) |
Aug 02, 2017 | 47.78 | 47.92 | 47.13 | 47.32 | 418,649 | -0.65(-1.36%) |
Aug 01, 2017 | 48.03 | 48.26 | 47.75 | 47.97 | 803,858 | +0.03(+0.06%) |
Jul 31, 2017 | 47.86 | 48.07 | 47.48 | 47.94 | 665,545 | +0.12(+0.25%) |
Jul 28, 2017 | 47.62 | 47.84 | 47.43 | 47.82 | 695,030 | +0.23(+0.48%) |
Jul 27, 2017 | 47.23 | 47.75 | 46.78 | 47.59 | 655,885 | +0.11(+0.23%) |
Jul 26, 2017 | 46.93 | 47.71 | 46.66 | 47.48 | 1,489,046 | +0.33(+0.70%) |
Jul 25, 2017 | 48.54 | 48.59 | 46.96 | 47.15 | 2,618,944 | -1.79(-3.66%) |
Jul 24, 2017 | 49.06 | 49.17 | 48.40 | 48.94 | 637,106 | -0.06(-0.12%) |
Jul 21, 2017 | 49.01 | 49.12 | 48.76 | 49.00 | 698,607 | +0.11(+0.22%) |
Jul 20, 2017 | 49.26 | 48.74 | 48.89 | 770,466 | +0.14(+0.29%) | |
Jul 19, 2017 | 47.96 | 49.05 | 47.77 | 48.75 | 951,237 | +0.88(+1.84%) |
Jul 18, 2017 | 47.92 | 48.04 | 47.52 | 47.87 | 1,077,866 | -0.11(-0.23%) |
Jul 17, 2017 | 47.26 | 48.14 | 47.06 | 47.98 | 618,455 | +0.77(+1.63%) |
Jul 14, 2017 | 47.04 | 47.47 | 46.78 | 47.21 | 680,064 | +0.50(+1.07%) |
Jul 13, 2017 | 46.65 | 46.74 | 46.26 | 46.71 | 436,050 | +0.12(+0.26%) |
Jul 12, 2017 | 46.51 | 46.89 | 46.42 | 46.59 | 527,135 | +0.43(+0.93%) |
Jul 11, 2017 | 45.99 | 46.29 | 45.62 | 46.16 | 815,939 | +0.13(+0.28%) |
Jul 10, 2017 | 46.36 | 47.05 | 45.91 | 46.03 | 873,346 | +0.10(+0.22%) |
Jul 07, 2017 | 45.66 | 46.05 | 45.45 | 45.93 | 840,773 | +0.26(+0.57%) |
Jul 06, 2017 | 46.82 | 47.16 | 45.57 | 45.67 | 719,354 | -1.42(-3.02%) |
Jul 05, 2017 | 47.84 | 47.92 | 46.86 | 47.09 | 579,575 | -0.74(-1.55%) |
Jul 03, 2017 | 47.41 | 47.94 | 47.16 | 47.83 | 324,091 | +0.53(+1.12%) |
Jun 30, 2017 | 47.84 | 47.99 | 47.23 | 47.30 | 549,932 | -0.42(-0.88%) |
Jun 29, 2017 | 47.69 | 47.84 | 46.89 | 47.72 | 823,285 | -0.35(-0.73%) |
Jun 28, 2017 | 48.47 | 48.57 | 48.06 | 48.07 | 414,950 | -0.26(-0.54%) |
Jun 27, 2017 | 48.44 | 48.76 | 48.22 | 48.33 | 685,665 | -0.37(-0.76%) |
Jun 26, 2017 | 48.65 | 48.78 | 48.36 | 48.70 | 513,757 | +0.23(+0.47%) |
Jun 23, 2017 | 48.06 | 48.87 | 48.06 | 48.47 | 757,064 | +0.46(+0.96%) |
Jun 22, 2017 | 48.20 | 48.39 | 47.95 | 48.01 | 530,994 | -0.32(-0.66%) |
Jun 21, 2017 | 48.14 | 48.58 | 48.08 | 48.33 | 421,470 | +0.19(+0.39%) |
Jun 20, 2017 | 48.29 | 48.48 | 47.63 | 48.14 | 335,106 | -0.03(-0.06%) |
Jun 19, 2017 | 48.53 | 48.65 | 48.05 | 48.17 | 453,868 | -0.15(-0.31%) |
Jun 16, 2017 | 47.90 | 48.42 | 47.81 | 48.32 | 1,027,435 | +0.16(+0.33%) |
Jun 15, 2017 | 47.79 | 48.27 | 47.74 | 48.16 | 455,875 | +0.07(+0.15%) |
Jun 14, 2017 | 48.25 | 48.53 | 47.91 | 48.09 | 632,064 | +0.22(+0.46%) |
Jun 13, 2017 | 47.73 | 47.91 | 47.37 | 47.87 | 462,126 | +0.07(+0.15%) |
Jun 12, 2017 | 47.38 | 47.88 | 47.32 | 47.80 | 712,694 | +0.43(+0.91%) |
Jun 09, 2017 | 47.16 | 47.46 | 46.74 | 47.37 | 637,703 | +0.22(+0.47%) |
Jun 08, 2017 | 47.12 | 47.24 | 46.50 | 47.15 | 373,982 | +0.10(+0.21%) |
Jun 07, 2017 | 46.61 | 47.36 | 46.55 | 47.05 | 807,028 | +0.44(+0.94%) |
Jun 06, 2017 | 47.92 | 47.92 | 46.55 | 46.61 | 828,752 | -1.27(-2.65%) |
Jun 05, 2017 | 47.47 | 47.98 | 47.34 | 47.88 | 588,415 | +0.18(+0.38%) |
Jun 02, 2017 | 47.67 | 47.91 | 47.39 | 47.70 | 755,446 | +0.31(+0.65%) |