Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.91 | 48.24 | 47.60 | 47.90 | 287,707 | +0.30(+0.63%) |
Aug 30, 2017 | 47.77 | 47.88 | 47.35 | 47.60 | 482,473 | -0.07(-0.15%) |
Aug 29, 2017 | 47.33 | 47.98 | 47.06 | 47.67 | 406,055 | -0.38(-0.79%) |
Aug 28, 2017 | 47.93 | 48.30 | 47.65 | 48.05 | 256,181 | +0.23(+0.48%) |
Aug 25, 2017 | 48.83 | 48.99 | 47.51 | 47.82 | 325,884 | -0.75(-1.54%) |
Aug 24, 2017 | 48.50 | 49.39 | 48.36 | 48.57 | 403,588 | +0.20(+0.41%) |
Aug 23, 2017 | 47.60 | 48.55 | 47.51 | 48.37 | 525,223 | +0.37(+0.77%) |
Aug 22, 2017 | 46.63 | 48.17 | 46.57 | 48.00 | 442,061 | +1.48(+3.18%) |
Aug 21, 2017 | 45.89 | 46.64 | 45.70 | 46.52 | 472,880 | +0.59(+1.28%) |
Aug 18, 2017 | 45.32 | 46.18 | 45.32 | 45.93 | 920,244 | +0.26(+0.57%) |
Aug 17, 2017 | 46.35 | 47.05 | 45.65 | 45.67 | 457,488 | -0.87(-1.87%) |
Aug 16, 2017 | 45.71 | 46.83 | 45.61 | 46.54 | 439,135 | +0.66(+1.44%) |
Aug 15, 2017 | 45.50 | 46.41 | 45.19 | 45.88 | 528,136 | +0.29(+0.64%) |
Aug 14, 2017 | 45.12 | 45.95 | 45.12 | 45.59 | 463,666 | +0.85(+1.90%) |
Aug 11, 2017 | 43.50 | 45.05 | 43.50 | 44.74 | 333,163 | +0.80(+1.82%) |
Aug 10, 2017 | 44.40 | 44.77 | 43.42 | 43.94 | 501,014 | -0.95(-2.12%) |
Aug 09, 2017 | 44.60 | 45.44 | 44.49 | 44.89 | 384,660 | -0.26(-0.58%) |
Aug 08, 2017 | 44.99 | 45.50 | 44.01 | 45.15 | 726,462 | +0.00(+0.00%) |
Aug 07, 2017 | 46.06 | 47.04 | 45.10 | 45.15 | 402,282 | -0.87(-1.89%) |
Aug 04, 2017 | 46.85 | 46.85 | 42.69 | 46.02 | 2,012,001 | -0.50(-1.07%) |
Aug 03, 2017 | 45.37 | 46.90 | 45.04 | 46.52 | 815,722 | +0.93(+2.04%) |
Aug 02, 2017 | 47.28 | 47.28 | 45.46 | 45.59 | 695,203 | -1.50(-3.19%) |
Aug 01, 2017 | 47.03 | 47.69 | 46.91 | 47.09 | 346,736 | +0.13(+0.28%) |
Jul 31, 2017 | 47.86 | 47.99 | 46.67 | 46.96 | 370,555 | -0.57(-1.20%) |
Jul 28, 2017 | 47.47 | 48.21 | 47.04 | 47.53 | 447,932 | -0.20(-0.42%) |
Jul 27, 2017 | 48.39 | 48.99 | 46.73 | 47.73 | 861,563 | -0.42(-0.87%) |
Jul 26, 2017 | 48.52 | 48.99 | 47.81 | 48.15 | 320,146 | -0.05(-0.10%) |
Jul 25, 2017 | 47.62 | 48.55 | 47.50 | 48.20 | 493,545 | +0.72(+1.52%) |
Jul 24, 2017 | 47.35 | 47.87 | 47.04 | 47.48 | 279,116 | +0.40(+0.85%) |
Jul 21, 2017 | 47.69 | 47.80 | 46.83 | 47.08 | 381,760 | -0.62(-1.30%) |
Jul 20, 2017 | 47.96 | 48.17 | 46.20 | 47.70 | 982,270 | -1.10(-2.25%) |
Jul 19, 2017 | 48.53 | 49.19 | 48.40 | 48.80 | 438,992 | +0.46(+0.95%) |
Jul 18, 2017 | 48.14 | 48.62 | 47.63 | 48.34 | 1,114,923 | +0.06(+0.12%) |
Jul 17, 2017 | 47.70 | 48.46 | 47.38 | 48.28 | 572,733 | +0.58(+1.22%) |
Jul 14, 2017 | 46.32 | 47.80 | 46.00 | 47.70 | 948,467 | +1.55(+3.36%) |
Jul 13, 2017 | 47.56 | 47.56 | 45.66 | 46.15 | 445,583 | -1.23(-2.60%) |
Jul 12, 2017 | 46.68 | 47.79 | 45.91 | 47.38 | 824,165 | +1.10(+2.38%) |
Jul 11, 2017 | 44.99 | 46.53 | 44.84 | 46.28 | 509,382 | +1.30(+2.89%) |
Jul 10, 2017 | 44.48 | 45.24 | 44.25 | 44.98 | 551,403 | +0.38(+0.85%) |
Jul 07, 2017 | 43.54 | 44.79 | 43.47 | 44.60 | 454,632 | +1.25(+2.88%) |
Jul 06, 2017 | 43.09 | 43.55 | 42.87 | 43.35 | 260,321 | -0.18(-0.41%) |
Jul 05, 2017 | 43.26 | 43.58 | 43.08 | 43.53 | 211,042 | +0.43(+1.00%) |
Jul 03, 2017 | 43.12 | 43.28 | 42.48 | 43.10 | 218,489 | +0.09(+0.21%) |
Jun 30, 2017 | 43.06 | 43.59 | 42.84 | 43.01 | 248,394 | +0.11(+0.26%) |
Jun 29, 2017 | 43.21 | 43.23 | 41.80 | 42.90 | 491,882 | -0.46(-1.06%) |
Jun 28, 2017 | 42.85 | 43.45 | 41.91 | 43.36 | 256,978 | +0.93(+2.19%) |
Jun 27, 2017 | 42.90 | 43.42 | 42.32 | 42.43 | 268,062 | -0.74(-1.71%) |
Jun 26, 2017 | 43.68 | 44.00 | 42.62 | 43.17 | 234,324 | -0.42(-0.96%) |
Jun 23, 2017 | 43.17 | 43.76 | 42.49 | 43.59 | 1,122,352 | +0.46(+1.07%) |
Jun 22, 2017 | 43.20 | 43.44 | 42.17 | 43.13 | 571,045 | -0.08(-0.19%) |
Jun 21, 2017 | 43.28 | 43.84 | 43.00 | 43.21 | 247,706 | +0.04(+0.09%) |
Jun 20, 2017 | 43.44 | 43.84 | 43.13 | 43.17 | 521,768 | -0.32(-0.74%) |
Jun 19, 2017 | 41.70 | 44.34 | 41.55 | 43.49 | 633,507 | +2.40(+5.84%) |
Jun 16, 2017 | 40.82 | 41.86 | 40.69 | 41.09 | 591,219 | +0.16(+0.39%) |
Jun 15, 2017 | 40.80 | 41.21 | 40.07 | 40.93 | 478,882 | -0.65(-1.56%) |
Jun 14, 2017 | 42.11 | 42.52 | 41.19 | 41.58 | 527,579 | -0.36(-0.86%) |
Jun 13, 2017 | 42.08 | 43.66 | 41.93 | 41.94 | 525,950 | +0.35(+0.84%) |
Jun 12, 2017 | 40.66 | 41.63 | 39.11 | 41.59 | 727,190 | +0.32(+0.78%) |
Jun 09, 2017 | 43.25 | 43.66 | 40.20 | 41.27 | 740,763 | -1.99(-4.60%) |
Jun 08, 2017 | 42.92 | 43.30 | 42.67 | 43.26 | 320,994 | +0.50(+1.17%) |
Jun 07, 2017 | 43.93 | 44.03 | 42.34 | 42.76 | 681,328 | -1.36(-3.08%) |
Jun 06, 2017 | 44.23 | 44.48 | 44.04 | 44.12 | 191,023 | -0.18(-0.41%) |
Jun 05, 2017 | 44.13 | 44.49 | 44.10 | 44.30 | 273,777 | +0.11(+0.25%) |
Jun 02, 2017 | 43.68 | 44.46 | 43.50 | 44.19 | 480,569 | +0.45(+1.03%) |