Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.33 | 45.81 | 44.86 | 45.03 | 65,995 | -0.11(-0.24%) |
Aug 30, 2017 | 45.27 | 45.82 | 45.05 | 45.14 | 83,473 | -0.13(-0.30%) |
Aug 29, 2017 | 45.24 | 45.39 | 44.75 | 45.27 | 34,915 | -0.35(-0.77%) |
Aug 28, 2017 | 46.02 | 46.02 | 45.30 | 45.62 | 73,788 | -0.12(-0.26%) |
Aug 25, 2017 | 45.89 | 45.98 | 45.42 | 45.74 | 29,341 | +0.15(+0.33%) |
Aug 24, 2017 | 45.83 | 45.83 | 45.27 | 45.59 | 31,127 | -0.03(-0.07%) |
Aug 23, 2017 | 45.11 | 45.87 | 45.11 | 45.62 | 40,833 | +0.42(+0.93%) |
Aug 22, 2017 | 45.15 | 45.55 | 45.12 | 45.21 | 44,359 | +0.20(+0.45%) |
Aug 21, 2017 | 45.03 | 45.24 | 44.78 | 45.01 | 43,956 | -0.10(-0.22%) |
Aug 18, 2017 | 44.69 | 45.33 | 44.69 | 45.11 | 75,114 | +0.22(+0.48%) |
Aug 17, 2017 | 45.51 | 46.20 | 44.83 | 44.89 | 148,874 | -0.61(-1.34%) |
Aug 16, 2017 | 45.52 | 46.03 | 45.33 | 45.50 | 77,113 | +0.10(+0.22%) |
Aug 15, 2017 | 46.45 | 46.45 | 45.38 | 45.40 | 28,274 | -0.66(-1.44%) |
Aug 14, 2017 | 45.35 | 46.10 | 45.17 | 46.06 | 46,904 | +1.44(+3.23%) |
Aug 11, 2017 | 45.25 | 45.48 | 44.08 | 44.62 | 67,378 | -0.50(-1.11%) |
Aug 10, 2017 | 46.13 | 46.18 | 44.99 | 45.12 | 69,632 | -1.36(-2.93%) |
Aug 09, 2017 | 46.82 | 46.83 | 46.33 | 46.49 | 42,651 | -0.80(-1.68%) |
Aug 08, 2017 | 46.74 | 48.35 | 46.74 | 47.28 | 130,604 | +0.47(+1.00%) |
Aug 07, 2017 | 47.29 | 47.29 | 46.70 | 46.81 | 50,321 | -0.38(-0.82%) |
Aug 04, 2017 | 46.96 | 47.66 | 46.96 | 47.20 | 53,541 | +0.55(+1.18%) |
Aug 03, 2017 | 47.05 | 47.70 | 46.50 | 46.65 | 37,704 | -0.44(-0.92%) |
Aug 02, 2017 | 47.50 | 47.63 | 44.96 | 47.08 | 44,684 | -0.41(-0.86%) |
Aug 01, 2017 | 47.33 | 47.78 | 46.96 | 47.49 | 61,560 | +0.49(+1.05%) |
Jul 31, 2017 | 47.44 | 44.95 | 47.00 | 75,892 | +0.09(+0.20%) | |
Jul 28, 2017 | 47.26 | 47.37 | 46.60 | 46.91 | 70,979 | -0.38(-0.81%) |
Jul 27, 2017 | 47.78 | 48.29 | 46.88 | 47.29 | 73,823 | -0.39(-0.83%) |
Jul 26, 2017 | 48.61 | 49.11 | 47.51 | 47.68 | 82,439 | -0.85(-1.76%) |
Jul 25, 2017 | 48.09 | 48.76 | 46.71 | 48.54 | 187,185 | +1.11(+2.35%) |
Jul 24, 2017 | 47.50 | 47.94 | 46.65 | 47.42 | 131,860 | -0.32(-0.67%) |
Jul 21, 2017 | 48.54 | 48.54 | 47.72 | 47.74 | 109,090 | -0.54(-1.11%) |
Jul 20, 2017 | 49.36 | 49.36 | 48.16 | 48.28 | 118,444 | -0.59(-1.20%) |
Jul 19, 2017 | 48.13 | 48.96 | 46.08 | 48.86 | 133,584 | +1.85(+3.93%) |
Jul 18, 2017 | 47.10 | 47.64 | 46.51 | 47.01 | 80,188 | -0.29(-0.62%) |
Jul 17, 2017 | 47.06 | 47.67 | 46.45 | 47.31 | 89,691 | +0.24(+0.52%) |
Jul 14, 2017 | 47.54 | 47.60 | 46.82 | 47.06 | 157,212 | -0.90(-1.87%) |
Jul 13, 2017 | 47.47 | 48.06 | 46.32 | 47.96 | 106,688 | +0.55(+1.17%) |
Jul 12, 2017 | 46.87 | 47.65 | 46.83 | 47.41 | 92,465 | +0.54(+1.14%) |
Jul 11, 2017 | 48.14 | 48.47 | 46.00 | 46.87 | 155,322 | -0.90(-1.87%) |
Jul 10, 2017 | 46.46 | 48.04 | 45.29 | 47.77 | 203,706 | +1.47(+3.18%) |
Jul 07, 2017 | 46.12 | 46.36 | 45.25 | 46.29 | 99,387 | +0.42(+0.91%) |
Jul 06, 2017 | 45.49 | 46.25 | 45.38 | 45.88 | 247,716 | +0.34(+0.75%) |
Jul 05, 2017 | 45.37 | 45.76 | 44.61 | 45.53 | 96,621 | +0.23(+0.52%) |
Jul 03, 2017 | 44.76 | 45.63 | 44.44 | 45.30 | 79,447 | +0.71(+1.59%) |
Jun 30, 2017 | 44.86 | 45.03 | 44.29 | 44.59 | 160,199 | -0.24(-0.54%) |
Jun 29, 2017 | 44.05 | 44.84 | 43.06 | 44.83 | 177,139 | +1.52(+3.50%) |
Jun 28, 2017 | 41.43 | 43.46 | 41.29 | 43.31 | 148,153 | +2.08(+5.04%) |
Jun 27, 2017 | 41.45 | 41.90 | 40.77 | 41.24 | 153,372 | -0.22(-0.52%) |
Jun 26, 2017 | 41.27 | 42.29 | 40.86 | 41.45 | 105,229 | +0.31(+0.75%) |
Jun 23, 2017 | 40.86 | 41.15 | 660,658 | -0.86(-2.05%) | ||
Jun 22, 2017 | 41.88 | 42.10 | 41.47 | 42.00 | 68,786 | +0.28(+0.66%) |
Jun 21, 2017 | 42.15 | 42.15 | 41.51 | 41.73 | 77,221 | -0.27(-0.64%) |
Jun 20, 2017 | 42.66 | 42.71 | 41.84 | 42.00 | 36,498 | -0.70(-1.64%) |
Jun 19, 2017 | 42.88 | 43.49 | 42.48 | 42.70 | 44,011 | +0.07(+0.16%) |
Jun 16, 2017 | 42.92 | 43.18 | 41.94 | 42.63 | 467,298 | -0.69(-1.60%) |
Jun 15, 2017 | 42.91 | 44.04 | 42.87 | 43.32 | 55,889 | -0.09(-0.21%) |
Jun 14, 2017 | 42.53 | 43.46 | 41.86 | 43.41 | 87,379 | +0.60(+1.40%) |
Jun 13, 2017 | 43.34 | 43.71 | 42.56 | 42.81 | 101,300 | -0.36(-0.83%) |
Jun 12, 2017 | 43.95 | 44.56 | 42.76 | 43.17 | 102,802 | -0.77(-1.75%) |
Jun 09, 2017 | 42.94 | 44.51 | 42.23 | 43.94 | 140,559 | +1.32(+3.09%) |
Jun 08, 2017 | 41.60 | 43.75 | 41.60 | 42.62 | 126,466 | +1.06(+2.55%) |
Jun 07, 2017 | 41.28 | 41.63 | 41.03 | 41.56 | 82,605 | +0.38(+0.91%) |
Jun 06, 2017 | 41.45 | 41.65 | 40.95 | 41.19 | 93,227 | -0.59(-1.42%) |
Jun 05, 2017 | 42.30 | 42.65 | 41.56 | 41.78 | 45,315 | -0.50(-1.18%) |
Jun 02, 2017 | 41.82 | 42.96 | 41.76 | 42.28 | 64,273 | +0.03(+0.06%) |