Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.27 | 45.37 | 45.01 | 45.15 | 932,927 | -0.04(-0.09%) |
Aug 30, 2017 | 45.18 | 45.38 | 45.16 | 45.19 | 461,838 | +0.00(+0.00%) |
Aug 29, 2017 | 45.12 | 45.25 | 44.95 | 45.19 | 659,841 | -0.27(-0.60%) |
Aug 28, 2017 | 46.01 | 46.01 | 45.31 | 45.46 | 632,746 | -0.50(-1.09%) |
Aug 25, 2017 | 45.82 | 46.09 | 45.68 | 45.96 | 1,079,777 | +0.26(+0.57%) |
Aug 24, 2017 | 46.06 | 46.10 | 45.70 | 45.70 | 746,107 | -0.27(-0.59%) |
Aug 23, 2017 | 45.98 | 46.28 | 45.96 | 45.97 | 623,235 | -0.27(-0.59%) |
Aug 22, 2017 | 45.98 | 46.26 | 45.97 | 46.24 | 647,374 | +0.36(+0.78%) |
Aug 21, 2017 | 46.07 | 46.07 | 45.81 | 45.88 | 708,296 | -0.17(-0.38%) |
Aug 18, 2017 | 45.79 | 46.33 | 45.75 | 46.06 | 819,800 | +0.15(+0.32%) |
Aug 17, 2017 | 46.62 | 46.89 | 45.90 | 45.91 | 855,428 | -0.85(-1.82%) |
Aug 16, 2017 | 46.95 | 47.06 | 46.74 | 46.76 | 738,356 | -0.06(-0.12%) |
Aug 15, 2017 | 47.06 | 47.21 | 46.81 | 46.82 | 365,710 | -0.07(-0.14%) |
Aug 14, 2017 | 47.02 | 47.22 | 46.87 | 46.89 | 739,567 | +0.16(+0.35%) |
Aug 11, 2017 | 46.97 | 47.06 | 46.64 | 46.73 | 544,360 | -0.30(-0.64%) |
Aug 10, 2017 | 47.06 | 47.28 | 46.92 | 47.03 | 716,480 | -0.28(-0.59%) |
Aug 09, 2017 | 47.19 | 47.31 | 46.97 | 47.31 | 1,078,118 | -0.07(-0.14%) |
Aug 08, 2017 | 47.37 | 47.62 | 47.29 | 47.37 | 818,215 | -0.08(-0.16%) |
Aug 07, 2017 | 47.59 | 47.63 | 47.39 | 47.45 | 715,117 | -0.12(-0.24%) |
Aug 04, 2017 | 47.59 | 47.63 | 47.40 | 47.57 | 968,097 | +0.16(+0.35%) |
Aug 03, 2017 | 47.67 | 47.99 | 47.37 | 47.40 | 1,339,613 | -0.15(-0.31%) |
Aug 02, 2017 | 47.51 | 47.88 | 47.40 | 47.55 | 1,173,848 | -0.07(-0.14%) |
Aug 01, 2017 | 47.24 | 47.69 | 46.83 | 47.62 | 1,155,125 | +0.49(+1.05%) |
Jul 31, 2017 | 46.22 | 47.40 | 45.58 | 47.12 | 1,118,473 | +0.41(+0.87%) |
Jul 28, 2017 | 46.62 | 46.84 | 46.44 | 46.72 | 555,557 | +0.14(+0.29%) |
Jul 27, 2017 | 46.55 | 46.65 | 46.34 | 46.58 | 653,321 | +0.00(+0.00%) |
Jul 26, 2017 | 46.98 | 46.98 | 46.48 | 46.58 | 485,731 | -0.35(-0.74%) |
Jul 25, 2017 | 46.90 | 47.03 | 46.77 | 46.93 | 608,424 | +0.45(+0.96%) |
Jul 24, 2017 | 46.39 | 46.54 | 46.38 | 46.48 | 606,801 | +0.13(+0.27%) |
Jul 21, 2017 | 46.11 | 46.44 | 46.05 | 46.36 | 547,628 | +0.09(+0.19%) |
Jul 20, 2017 | 46.38 | 46.61 | 46.17 | 46.27 | 1,000,671 | -0.11(-0.23%) |
Jul 19, 2017 | 45.79 | 46.44 | 45.75 | 46.38 | 833,291 | +0.65(+1.42%) |
Jul 18, 2017 | 45.52 | 45.78 | 45.47 | 45.73 | 828,956 | +0.09(+0.19%) |
Jul 17, 2017 | 45.30 | 45.72 | 45.15 | 45.64 | 518,683 | +0.19(+0.43%) |
Jul 14, 2017 | 45.30 | 45.74 | 45.12 | 45.45 | 465,638 | +0.02(+0.04%) |
Jul 13, 2017 | 45.20 | 45.47 | 45.18 | 45.43 | 523,874 | +0.14(+0.30%) |
Jul 12, 2017 | 45.33 | 45.50 | 45.21 | 45.29 | 569,583 | -0.11(-0.23%) |
Jul 11, 2017 | 45.73 | 45.73 | 45.19 | 45.40 | 635,946 | -0.24(-0.53%) |
Jul 10, 2017 | 45.52 | 45.85 | 45.44 | 45.64 | 656,961 | -0.06(-0.13%) |
Jul 07, 2017 | 45.47 | 45.80 | 45.26 | 45.70 | 807,784 | +0.42(+0.92%) |
Jul 06, 2017 | 45.51 | 45.69 | 45.23 | 45.28 | 915,388 | -0.22(-0.49%) |
Jul 05, 2017 | 45.90 | 45.97 | 45.41 | 45.51 | 992,507 | -0.38(-0.82%) |
Jul 03, 2017 | 45.61 | 46.47 | 45.61 | 45.88 | 894,055 | +0.57(+1.26%) |
Jun 30, 2017 | 45.57 | 45.61 | 44.98 | 45.31 | 1,067,731 | -0.02(-0.04%) |
Jun 29, 2017 | 45.96 | 45.97 | 45.24 | 45.33 | 1,064,430 | -0.14(-0.30%) |
Jun 28, 2017 | 45.42 | 45.72 | 45.42 | 45.47 | 954,847 | +0.34(+0.75%) |
Jun 27, 2017 | 45.22 | 45.35 | 45.08 | 45.13 | 876,084 | +0.01(+0.02%) |
Jun 26, 2017 | 44.94 | 45.24 | 44.77 | 45.12 | 805,680 | +0.32(+0.71%) |
Jun 23, 2017 | 44.95 | 45.22 | 44.69 | 44.80 | 1,144,844 | -0.12(-0.26%) |
Jun 22, 2017 | 45.20 | 45.30 | 44.90 | 44.92 | 756,208 | -0.41(-0.90%) |
Jun 21, 2017 | 46.11 | 46.11 | 45.21 | 45.32 | 926,925 | -0.67(-1.45%) |
Jun 20, 2017 | 46.33 | 46.33 | 45.83 | 45.99 | 788,816 | -0.46(-1.00%) |
Jun 19, 2017 | 46.65 | 46.77 | 46.34 | 46.46 | 738,167 | -0.15(-0.31%) |
Jun 16, 2017 | 46.84 | 46.84 | 46.36 | 46.60 | 1,629,627 | +0.09(+0.19%) |
Jun 15, 2017 | 46.00 | 46.65 | 45.95 | 46.51 | 1,087,693 | +0.38(+0.82%) |
Jun 14, 2017 | 46.18 | 46.27 | 45.82 | 46.14 | 913,257 | -0.11(-0.23%) |
Jun 13, 2017 | 46.15 | 46.37 | 46.04 | 46.24 | 640,285 | +0.12(+0.25%) |
Jun 12, 2017 | 45.96 | 46.21 | 45.82 | 46.13 | 939,689 | +0.17(+0.38%) |
Jun 09, 2017 | 45.33 | 45.96 | 45.28 | 45.95 | 1,049,601 | +0.75(+1.65%) |
Jun 08, 2017 | 45.39 | 45.13 | 45.21 | 1,162,804 | +0.04(+0.09%) | |
Jun 07, 2017 | 45.36 | 45.38 | 45.10 | 45.17 | 708,843 | -0.10(-0.21%) |
Jun 06, 2017 | 45.45 | 45.45 | 45.13 | 45.26 | 989,322 | -0.37(-0.81%) |
Jun 05, 2017 | 45.65 | 45.88 | 45.60 | 45.63 | 677,427 | -0.15(-0.34%) |
Jun 02, 2017 | 46.03 | 46.12 | 45.72 | 45.79 | 1,087,997 | -0.36(-0.78%) |