Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.53 | 46.06 | 45.48 | 46.03 | 1,458,893 | +0.52(+1.15%) |
Aug 30, 2017 | 45.31 | 45.63 | 45.17 | 45.50 | 1,041,680 | +0.07(+0.16%) |
Aug 29, 2017 | 45.62 | 45.78 | 45.37 | 45.43 | 947,883 | -0.20(-0.44%) |
Aug 28, 2017 | 45.67 | 45.80 | 45.40 | 45.63 | 1,350,797 | +0.00(+0.00%) |
Aug 25, 2017 | 45.67 | 45.93 | 45.63 | 45.63 | 943,904 | +0.13(+0.28%) |
Aug 24, 2017 | 45.87 | 46.12 | 45.43 | 45.50 | 1,049,461 | -0.41(-0.90%) |
Aug 23, 2017 | 46.10 | 46.21 | 45.79 | 45.92 | 830,455 | -0.29(-0.64%) |
Aug 22, 2017 | 46.29 | 46.48 | 46.12 | 46.21 | 1,005,767 | -0.03(-0.06%) |
Aug 21, 2017 | 46.01 | 46.40 | 45.77 | 46.24 | 1,478,059 | +0.32(+0.70%) |
Aug 18, 2017 | 45.70 | 45.98 | 45.64 | 45.92 | 1,232,092 | +0.18(+0.40%) |
Aug 17, 2017 | 46.09 | 46.29 | 45.72 | 45.73 | 960,383 | -0.39(-0.84%) |
Aug 16, 2017 | 45.68 | 46.25 | 45.68 | 46.12 | 1,244,041 | +0.46(+1.00%) |
Aug 15, 2017 | 45.82 | 45.98 | 45.64 | 45.66 | 1,192,930 | -0.19(-0.42%) |
Aug 14, 2017 | 45.60 | 45.90 | 45.55 | 45.85 | 1,567,617 | +0.33(+0.73%) |
Aug 11, 2017 | 45.37 | 45.84 | 45.34 | 45.52 | 1,391,360 | +0.21(+0.47%) |
Aug 10, 2017 | 45.40 | 45.62 | 45.27 | 45.31 | 2,001,241 | -0.31(-0.68%) |
Aug 09, 2017 | 45.34 | 45.71 | 45.34 | 45.62 | 1,508,844 | +0.20(+0.44%) |
Aug 08, 2017 | 45.93 | 45.93 | 45.38 | 45.42 | 1,909,395 | -0.54(-1.17%) |
Aug 07, 2017 | 46.05 | 46.20 | 45.84 | 45.96 | 2,891,696 | -0.09(-0.20%) |
Aug 04, 2017 | 47.25 | 47.25 | 45.96 | 46.05 | 2,571,497 | -1.26(-2.67%) |
Aug 03, 2017 | 46.58 | 47.59 | 46.43 | 47.31 | 2,824,405 | -0.88(-1.82%) |
Aug 02, 2017 | 48.34 | 48.34 | 47.72 | 48.19 | 2,197,287 | -0.26(-0.53%) |
Aug 01, 2017 | 48.84 | 48.85 | 48.35 | 48.45 | 1,349,311 | -0.31(-0.64%) |
Jul 31, 2017 | 48.78 | 48.97 | 48.70 | 48.76 | 1,146,029 | +0.05(+0.09%) |
Jul 28, 2017 | 49.17 | 49.17 | 48.48 | 48.71 | 1,150,642 | -0.46(-0.93%) |
Jul 27, 2017 | 49.02 | 49.35 | 48.86 | 49.17 | 1,406,737 | +0.12(+0.24%) |
Jul 26, 2017 | 48.88 | 49.13 | 48.72 | 49.05 | 1,021,563 | +0.31(+0.64%) |
Jul 25, 2017 | 48.45 | 48.74 | 48.24 | 48.74 | 979,689 | +0.48(+1.00%) |
Jul 24, 2017 | 48.62 | 48.62 | 48.12 | 48.25 | 1,519,829 | -0.42(-0.86%) |
Jul 21, 2017 | 48.14 | 48.69 | 48.02 | 48.67 | 1,435,667 | +0.25(+0.51%) |
Jul 20, 2017 | 48.45 | 48.75 | 48.36 | 48.43 | 1,772,625 | +0.04(+0.08%) |
Jul 19, 2017 | 49.07 | 49.07 | 48.35 | 48.39 | 1,302,021 | -0.62(-1.27%) |
Jul 18, 2017 | 48.77 | 49.08 | 48.64 | 49.01 | 1,343,310 | +0.27(+0.56%) |
Jul 17, 2017 | 48.00 | 48.75 | 47.60 | 48.74 | 2,208,091 | +0.65(+1.35%) |
Jul 14, 2017 | 47.71 | 48.11 | 47.68 | 48.09 | 1,167,307 | +0.57(+1.19%) |
Jul 13, 2017 | 47.44 | 47.57 | 47.20 | 47.52 | 946,626 | +0.09(+0.19%) |
Jul 12, 2017 | 47.81 | 47.97 | 47.38 | 47.43 | 1,955,904 | -0.26(-0.54%) |
Jul 11, 2017 | 47.81 | 47.88 | 47.52 | 47.69 | 1,472,504 | -0.12(-0.25%) |
Jul 10, 2017 | 47.57 | 47.98 | 47.56 | 47.81 | 1,349,288 | +0.28(+0.60%) |
Jul 07, 2017 | 47.68 | 48.02 | 47.49 | 47.52 | 1,272,789 | +0.05(+0.10%) |
Jul 06, 2017 | 47.32 | 47.57 | 47.10 | 47.48 | 1,391,954 | +0.16(+0.33%) |
Jul 05, 2017 | 47.59 | 47.67 | 47.26 | 47.32 | 1,618,828 | -0.22(-0.46%) |
Jul 03, 2017 | 47.48 | 47.76 | 47.39 | 47.54 | 435,469 | +0.13(+0.27%) |
Jun 30, 2017 | 47.34 | 47.60 | 47.34 | 47.41 | 1,344,929 | +0.06(+0.13%) |
Jun 29, 2017 | 47.91 | 47.94 | 47.17 | 47.35 | 1,249,372 | -0.70(-1.46%) |
Jun 28, 2017 | 48.40 | 48.50 | 48.03 | 48.05 | 1,177,926 | -0.09(-0.19%) |
Jun 27, 2017 | 48.42 | 48.66 | 48.14 | 48.14 | 1,423,243 | -0.37(-0.77%) |
Jun 26, 2017 | 48.62 | 48.66 | 48.42 | 48.52 | 899,176 | +0.05(+0.09%) |
Jun 23, 2017 | 48.34 | 48.70 | 48.34 | 48.47 | 1,466,161 | +0.18(+0.38%) |
Jun 22, 2017 | 48.43 | 48.50 | 48.20 | 48.29 | 1,798,244 | -0.16(-0.34%) |
Jun 21, 2017 | 48.94 | 49.08 | 48.44 | 48.45 | 1,375,675 | -0.47(-0.95%) |
Jun 20, 2017 | 49.20 | 49.51 | 48.90 | 48.92 | 1,591,794 | -0.20(-0.41%) |
Jun 19, 2017 | 48.68 | 49.16 | 48.36 | 49.12 | 1,155,763 | +0.50(+1.03%) |
Jun 16, 2017 | 48.78 | 49.03 | 48.17 | 48.62 | 4,245,415 | -0.32(-0.65%) |
Jun 15, 2017 | 48.42 | 49.13 | 48.38 | 48.94 | 1,326,747 | +0.34(+0.70%) |
Jun 14, 2017 | 48.46 | 48.71 | 48.38 | 48.60 | 1,605,321 | +0.35(+0.72%) |
Jun 13, 2017 | 48.23 | 48.35 | 47.98 | 48.25 | 930,093 | -0.09(-0.19%) |
Jun 12, 2017 | 48.35 | 48.79 | 48.19 | 48.34 | 1,531,900 | -0.09(-0.19%) |
Jun 09, 2017 | 48.22 | 48.47 | 48.06 | 48.44 | 1,350,245 | +0.16(+0.34%) |
Jun 08, 2017 | 48.69 | 48.00 | 48.27 | 1,504,423 | -0.40(-0.83%) | |
Jun 07, 2017 | 48.17 | 48.77 | 48.00 | 48.67 | 1,535,453 | +0.40(+0.83%) |
Jun 06, 2017 | 48.06 | 48.54 | 47.82 | 48.27 | 1,886,657 | +0.18(+0.38%) |
Jun 05, 2017 | 47.92 | 48.20 | 47.70 | 48.09 | 1,466,443 | +0.05(+0.10%) |
Jun 02, 2017 | 47.77 | 48.05 | 47.48 | 48.04 | 2,106,793 | +0.29(+0.61%) |