Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.73 | 45.48 | 44.41 | 45.11 | 72,526 | +0.47(+1.04%) |
Aug 30, 2017 | 44.31 | 44.69 | 44.13 | 44.64 | 48,474 | +0.28(+0.63%) |
Aug 29, 2017 | 43.75 | 44.66 | 43.75 | 44.36 | 72,123 | +0.42(+0.95%) |
Aug 28, 2017 | 45.57 | 45.57 | 43.57 | 43.94 | 123,818 | +0.33(+0.75%) |
Aug 25, 2017 | 43.75 | 43.99 | 43.01 | 43.62 | 34,694 | +0.09(+0.21%) |
Aug 24, 2017 | 43.71 | 44.08 | 43.43 | 43.52 | 42,529 | +0.05(+0.11%) |
Aug 23, 2017 | 43.57 | 43.85 | 42.96 | 43.48 | 113,101 | -0.42(-0.96%) |
Aug 22, 2017 | 44.17 | 44.73 | 43.85 | 43.89 | 40,887 | -0.05(-0.11%) |
Aug 21, 2017 | 43.52 | 44.08 | 43.34 | 43.94 | 38,684 | +0.37(+0.86%) |
Aug 18, 2017 | 43.29 | 43.80 | 43.29 | 43.57 | 59,344 | +0.05(+0.11%) |
Aug 17, 2017 | 44.45 | 44.69 | 43.48 | 43.52 | 64,413 | -1.26(-2.81%) |
Aug 16, 2017 | 45.01 | 45.25 | 44.41 | 44.78 | 49,533 | -0.23(-0.52%) |
Aug 15, 2017 | 45.99 | 46.24 | 44.87 | 45.01 | 37,218 | -0.93(-2.03%) |
Aug 14, 2017 | 45.20 | 46.13 | 45.11 | 45.95 | 76,608 | +1.03(+2.28%) |
Aug 11, 2017 | 45.01 | 45.40 | 44.17 | 44.92 | 83,851 | +0.23(+0.52%) |
Aug 10, 2017 | 45.62 | 45.62 | 44.52 | 44.69 | 78,510 | -0.96(-2.09%) |
Aug 09, 2017 | 49.53 | 49.53 | 44.83 | 45.64 | 142,546 | -4.36(-8.71%) |
Aug 08, 2017 | 48.74 | 50.65 | 47.58 | 50.00 | 104,510 | +2.33(+4.89%) |
Aug 07, 2017 | 48.14 | 48.14 | 47.13 | 47.67 | 57,672 | -0.37(-0.78%) |
Aug 04, 2017 | 48.18 | 48.69 | 47.58 | 48.04 | 37,113 | +0.05(+0.10%) |
Aug 03, 2017 | 48.27 | 48.43 | 47.76 | 48.00 | 42,079 | -0.09(-0.19%) |
Aug 02, 2017 | 49.39 | 49.39 | 48.00 | 48.09 | 34,270 | -1.21(-2.46%) |
Aug 01, 2017 | 49.07 | 49.81 | 48.74 | 49.30 | 38,994 | +0.19(+0.38%) |
Jul 31, 2017 | 48.97 | 49.44 | 48.55 | 49.11 | 82,895 | +0.19(+0.38%) |
Jul 28, 2017 | 48.93 | 49.35 | 47.90 | 48.93 | 29,273 | -0.19(-0.38%) |
Jul 27, 2017 | 49.63 | 49.95 | 48.79 | 49.11 | 51,553 | -0.37(-0.75%) |
Jul 26, 2017 | 49.49 | 49.63 | 48.69 | 49.49 | 90,199 | +0.05(+0.09%) |
Jul 25, 2017 | 49.72 | 49.77 | 49.30 | 49.44 | 53,393 | -0.05(-0.09%) |
Jul 24, 2017 | 49.16 | 49.58 | 49.02 | 49.49 | 39,762 | +0.00(+0.00%) |
Jul 21, 2017 | 50.56 | 50.56 | 47.93 | 49.49 | 128,008 | -0.33(-0.65%) |
Jul 20, 2017 | 50.51 | 49.67 | 49.81 | 69,195 | +0.14(+0.28%) | |
Jul 19, 2017 | 49.35 | 49.95 | 49.16 | 49.67 | 40,802 | +0.42(+0.85%) |
Jul 18, 2017 | 49.39 | 49.44 | 49.02 | 49.25 | 36,565 | -0.28(-0.56%) |
Jul 17, 2017 | 49.39 | 49.77 | 49.11 | 49.53 | 100,823 | +0.19(+0.38%) |
Jul 14, 2017 | 48.79 | 49.49 | 47.76 | 49.35 | 59,984 | +0.47(+0.95%) |
Jul 13, 2017 | 49.30 | 49.35 | 48.27 | 48.88 | 132,099 | -0.33(-0.66%) |
Jul 12, 2017 | 49.21 | 49.58 | 48.67 | 49.21 | 62,021 | +0.33(+0.67%) |
Jul 11, 2017 | 47.72 | 49.02 | 47.34 | 48.88 | 91,364 | +1.16(+2.44%) |
Jul 10, 2017 | 47.67 | 48.14 | 47.39 | 47.72 | 168,844 | -0.19(-0.39%) |
Jul 07, 2017 | 47.90 | 48.41 | 47.48 | 47.90 | 74,742 | +0.33(+0.69%) |
Jul 06, 2017 | 48.00 | 48.27 | 47.39 | 47.58 | 66,931 | -0.61(-1.26%) |
Jul 05, 2017 | 48.60 | 48.93 | 48.09 | 48.18 | 30,171 | -0.47(-0.96%) |
Jul 03, 2017 | 49.21 | 47.95 | 48.65 | 51,926 | +0.37(+0.77%) | |
Jun 30, 2017 | 48.09 | 48.65 | 47.95 | 48.27 | 54,861 | +0.00(+0.00%) |
Jun 29, 2017 | 48.88 | 48.88 | 47.90 | 48.27 | 76,752 | -0.33(-0.67%) |
Jun 28, 2017 | 47.81 | 48.65 | 47.20 | 48.60 | 125,877 | +1.35(+2.86%) |
Jun 27, 2017 | 47.95 | 48.00 | 47.06 | 47.25 | 115,032 | -0.75(-1.55%) |
Jun 26, 2017 | 49.21 | 49.72 | 47.90 | 48.00 | 101,586 | -0.89(-1.81%) |
Jun 23, 2017 | 48.65 | 49.81 | 48.32 | 48.88 | 1,019,252 | +0.19(+0.38%) |
Jun 22, 2017 | 50.42 | 50.42 | 48.60 | 48.69 | 89,289 | -1.58(-3.15%) |
Jun 21, 2017 | 50.70 | 51.16 | 50.19 | 50.28 | 94,818 | -0.09(-0.18%) |
Jun 20, 2017 | 50.70 | 51.44 | 50.23 | 50.37 | 138,235 | -0.42(-0.82%) |
Jun 19, 2017 | 50.14 | 51.16 | 49.86 | 50.79 | 81,718 | +1.20(+2.43%) |
Jun 16, 2017 | 49.77 | 50.28 | 49.31 | 49.58 | 151,983 | -0.46(-0.93%) |
Jun 15, 2017 | 49.68 | 50.97 | 49.31 | 50.05 | 456,794 | -0.09(-0.18%) |
Jun 14, 2017 | 50.42 | 50.51 | 50.00 | 50.14 | 73,710 | -0.28(-0.55%) |
Jun 13, 2017 | 50.51 | 50.56 | 49.91 | 50.42 | 122,509 | +0.05(+0.09%) |
Jun 12, 2017 | 50.56 | 50.74 | 49.82 | 50.37 | 93,804 | -0.32(-0.64%) |
Jun 09, 2017 | 50.46 | 51.11 | 50.19 | 50.70 | 67,746 | +0.05(+0.09%) |
Jun 08, 2017 | 49.44 | 50.70 | 49.03 | 50.65 | 58,823 | +1.07(+2.15%) |
Jun 07, 2017 | 49.35 | 50.09 | 49.03 | 49.58 | 194,534 | +0.42(+0.85%) |
Jun 06, 2017 | 48.24 | 49.49 | 48.05 | 49.17 | 73,676 | +0.74(+1.53%) |
Jun 05, 2017 | 49.12 | 49.35 | 48.43 | 48.43 | 46,625 | -0.88(-1.79%) |
Jun 02, 2017 | 48.84 | 49.72 | 48.80 | 49.31 | 112,836 | +0.37(+0.76%) |