Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.50 | 46.18 | 45.50 | 45.95 | 297,831 | +0.65(+1.43%) |
Aug 30, 2017 | 44.90 | 45.48 | 44.90 | 45.30 | 185,198 | +0.40(+0.89%) |
Aug 29, 2017 | 45.00 | 45.20 | 44.60 | 44.90 | 107,364 | -0.40(-0.88%) |
Aug 28, 2017 | 44.90 | 45.45 | 44.90 | 45.30 | 108,543 | +0.45(+1.00%) |
Aug 25, 2017 | 45.05 | 45.30 | 44.15 | 44.85 | 165,277 | -0.05(-0.11%) |
Aug 24, 2017 | 45.85 | 45.85 | 44.70 | 44.90 | 118,063 | -0.65(-1.43%) |
Aug 23, 2017 | 45.70 | 46.10 | 45.30 | 45.55 | 131,956 | -0.50(-1.09%) |
Aug 22, 2017 | 44.35 | 46.30 | 44.35 | 46.05 | 193,720 | +1.85(+4.19%) |
Aug 21, 2017 | 44.60 | 44.60 | 43.85 | 44.20 | 141,615 | -0.40(-0.90%) |
Aug 18, 2017 | 44.40 | 44.90 | 43.90 | 44.60 | 171,129 | -0.30(-0.67%) |
Aug 17, 2017 | 44.90 | 45.52 | 44.70 | 44.90 | 181,477 | -0.10(-0.22%) |
Aug 16, 2017 | 45.45 | 45.70 | 44.60 | 45.00 | 169,525 | -0.35(-0.77%) |
Aug 15, 2017 | 45.60 | 46.20 | 45.30 | 45.35 | 115,728 | -0.15(-0.33%) |
Aug 14, 2017 | 45.30 | 45.90 | 45.10 | 45.50 | 132,041 | +0.60(+1.34%) |
Aug 11, 2017 | 43.90 | 45.15 | 42.60 | 44.90 | 272,482 | +0.75(+1.70%) |
Aug 10, 2017 | 45.15 | 45.70 | 43.80 | 44.15 | 272,187 | -1.25(-2.75%) |
Aug 09, 2017 | 46.30 | 46.55 | 45.40 | 45.40 | 168,834 | -1.05(-2.26%) |
Aug 08, 2017 | 46.45 | 47.09 | 46.20 | 46.45 | 144,592 | +0.10(+0.22%) |
Aug 07, 2017 | 46.25 | 46.80 | 46.10 | 46.35 | 117,030 | +0.15(+0.32%) |
Aug 04, 2017 | 45.60 | 46.25 | 45.35 | 46.20 | 93,035 | +0.75(+1.65%) |
Aug 03, 2017 | 45.30 | 45.90 | 45.20 | 45.45 | 113,430 | +0.20(+0.44%) |
Aug 02, 2017 | 45.55 | 45.55 | 44.40 | 45.25 | 183,590 | -0.30(-0.66%) |
Aug 01, 2017 | 46.10 | 46.10 | 44.80 | 45.55 | 191,082 | -0.25(-0.55%) |
Jul 31, 2017 | 45.95 | 46.55 | 45.20 | 45.80 | 146,185 | -0.05(-0.11%) |
Jul 28, 2017 | 40.75 | 46.90 | 40.01 | 45.85 | 367,909 | +1.30(+2.92%) |
Jul 27, 2017 | 44.75 | 45.15 | 44.00 | 44.55 | 192,269 | -0.10(-0.22%) |
Jul 26, 2017 | 44.50 | 44.95 | 44.30 | 44.65 | 229,528 | +0.20(+0.45%) |
Jul 25, 2017 | 44.80 | 45.05 | 44.30 | 44.45 | 204,856 | -0.15(-0.34%) |
Jul 24, 2017 | 44.50 | 44.90 | 44.20 | 44.60 | 147,979 | +0.05(+0.11%) |
Jul 21, 2017 | 45.35 | 45.55 | 44.05 | 44.55 | 129,698 | -0.55(-1.22%) |
Jul 20, 2017 | 45.17 | 44.52 | 45.10 | 174,679 | +0.20(+0.45%) | |
Jul 19, 2017 | 44.55 | 45.20 | 44.45 | 44.90 | 161,451 | +0.45(+1.01%) |
Jul 18, 2017 | 43.50 | 44.60 | 43.25 | 44.45 | 150,063 | +0.75(+1.72%) |
Jul 17, 2017 | 43.60 | 44.50 | 43.35 | 43.70 | 101,883 | +0.15(+0.34%) |
Jul 14, 2017 | 43.25 | 43.85 | 43.25 | 43.55 | 119,730 | +0.35(+0.81%) |
Jul 13, 2017 | 43.70 | 43.70 | 42.75 | 43.20 | 164,412 | -0.45(-1.03%) |
Jul 12, 2017 | 43.40 | 44.30 | 43.40 | 43.65 | 125,811 | +0.60(+1.39%) |
Jul 11, 2017 | 42.55 | 44.00 | 42.31 | 43.05 | 359,630 | +0.60(+1.41%) |
Jul 10, 2017 | 43.15 | 43.15 | 42.33 | 42.45 | 213,033 | -0.75(-1.74%) |
Jul 07, 2017 | 43.30 | 43.35 | 42.70 | 43.20 | 110,032 | +0.05(+0.12%) |
Jul 06, 2017 | 43.50 | 43.55 | 42.95 | 43.15 | 108,763 | -0.80(-1.82%) |
Jul 05, 2017 | 43.35 | 43.95 | 42.75 | 43.95 | 75,777 | +0.55(+1.27%) |
Jul 03, 2017 | 43.45 | 43.67 | 43.05 | 43.40 | 61,283 | +0.15(+0.35%) |
Jun 30, 2017 | 43.20 | 43.90 | 42.85 | 43.25 | 136,511 | +0.10(+0.23%) |
Jun 29, 2017 | 43.95 | 44.24 | 42.20 | 43.15 | 158,821 | -0.70(-1.60%) |
Jun 28, 2017 | 43.35 | 43.90 | 43.05 | 43.85 | 156,366 | +0.85(+1.98%) |
Jun 27, 2017 | 42.70 | 43.65 | 42.50 | 43.00 | 148,381 | +0.15(+0.35%) |
Jun 26, 2017 | 42.75 | 43.05 | 42.50 | 42.85 | 81,634 | +0.25(+0.59%) |
Jun 23, 2017 | 42.65 | 42.80 | 42.27 | 42.60 | 191,467 | +0.00(+0.00%) |
Jun 22, 2017 | 41.95 | 42.90 | 41.95 | 42.60 | 66,124 | +0.65(+1.55%) |
Jun 21, 2017 | 42.35 | 42.95 | 41.90 | 41.95 | 127,278 | -0.30(-0.71%) |
Jun 20, 2017 | 42.65 | 42.95 | 42.15 | 42.25 | 66,650 | -0.40(-0.94%) |
Jun 19, 2017 | 42.30 | 42.90 | 42.15 | 42.65 | 73,555 | +0.70(+1.67%) |
Jun 16, 2017 | 41.65 | 42.35 | 41.55 | 41.95 | 233,356 | -0.10(-0.24%) |
Jun 15, 2017 | 41.80 | 42.38 | 41.65 | 42.05 | 109,519 | -0.30(-0.71%) |
Jun 14, 2017 | 42.80 | 43.10 | 42.30 | 42.35 | 101,891 | -0.45(-1.05%) |
Jun 13, 2017 | 42.75 | 43.00 | 42.33 | 42.80 | 123,293 | +0.20(+0.47%) |
Jun 12, 2017 | 42.25 | 43.10 | 41.80 | 42.60 | 216,003 | +0.50(+1.19%) |
Jun 09, 2017 | 41.60 | 42.65 | 41.35 | 42.10 | 209,561 | +0.60(+1.45%) |
Jun 08, 2017 | 40.55 | 41.70 | 40.50 | 41.50 | 99,496 | +0.90(+2.22%) |
Jun 07, 2017 | 40.30 | 40.72 | 40.02 | 40.60 | 89,976 | +0.50(+1.25%) |
Jun 06, 2017 | 40.00 | 40.70 | 39.80 | 40.10 | 162,103 | -0.25(-0.62%) |
Jun 05, 2017 | 41.55 | 41.55 | 40.30 | 40.35 | 177,179 | -1.15(-2.77%) |
Jun 02, 2017 | 41.70 | 42.35 | 41.10 | 41.50 | 231,104 | -0.10(-0.24%) |