Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.75 | 47.05 | 46.59 | 46.95 | 186,905 | +0.20(+0.43%) |
Aug 30, 2017 | 46.75 | 46.95 | 46.20 | 46.75 | 231,462 | +0.00(+0.00%) |
Aug 29, 2017 | 45.00 | 47.45 | 44.75 | 46.75 | 634,950 | +1.55(+3.43%) |
Aug 28, 2017 | 44.40 | 45.30 | 44.35 | 45.20 | 274,995 | +0.80(+1.80%) |
Aug 25, 2017 | 44.45 | 44.80 | 44.25 | 44.40 | 170,638 | +0.10(+0.23%) |
Aug 24, 2017 | 44.25 | 44.40 | 44.00 | 44.30 | 128,972 | +0.10(+0.23%) |
Aug 23, 2017 | 43.65 | 44.25 | 43.55 | 44.20 | 133,054 | +0.25(+0.57%) |
Aug 22, 2017 | 43.20 | 44.15 | 43.15 | 43.95 | 138,470 | +0.95(+2.21%) |
Aug 21, 2017 | 43.20 | 43.30 | 42.95 | 43.00 | 160,450 | -0.25(-0.58%) |
Aug 18, 2017 | 43.60 | 43.65 | 43.20 | 43.25 | 164,239 | -0.35(-0.80%) |
Aug 17, 2017 | 44.20 | 44.55 | 43.48 | 43.60 | 219,355 | -0.80(-1.80%) |
Aug 16, 2017 | 44.05 | 44.45 | 43.50 | 44.40 | 324,097 | +0.25(+0.57%) |
Aug 15, 2017 | 44.05 | 44.40 | 43.85 | 44.15 | 188,419 | +0.10(+0.23%) |
Aug 14, 2017 | 44.00 | 44.52 | 43.95 | 44.05 | 192,187 | +0.45(+1.03%) |
Aug 11, 2017 | 43.85 | 44.25 | 43.45 | 43.60 | 248,587 | -0.15(-0.34%) |
Aug 10, 2017 | 44.55 | 44.65 | 43.75 | 43.75 | 294,809 | -1.00(-2.23%) |
Aug 09, 2017 | 44.50 | 45.15 | 44.40 | 44.75 | 310,513 | +0.05(+0.11%) |
Aug 08, 2017 | 45.00 | 45.25 | 44.65 | 44.70 | 265,852 | -0.40(-0.89%) |
Aug 07, 2017 | 45.15 | 45.35 | 44.70 | 45.10 | 225,038 | -0.10(-0.22%) |
Aug 04, 2017 | 45.95 | 46.15 | 45.10 | 45.20 | 326,886 | -0.80(-1.74%) |
Aug 03, 2017 | 46.65 | 46.80 | 45.60 | 46.00 | 348,218 | -0.75(-1.60%) |
Aug 02, 2017 | 47.15 | 47.15 | 45.95 | 46.75 | 569,235 | -0.45(-0.95%) |
Aug 01, 2017 | 47.00 | 47.30 | 46.70 | 47.20 | 528,432 | +0.25(+0.53%) |
Jul 31, 2017 | 47.00 | 47.19 | 46.17 | 46.95 | 513,564 | -0.10(-0.21%) |
Jul 28, 2017 | 45.50 | 47.15 | 45.40 | 47.05 | 487,298 | +1.30(+2.84%) |
Jul 27, 2017 | 44.45 | 46.00 | 44.45 | 45.75 | 1,345,992 | +1.00(+2.23%) |
Jul 26, 2017 | 45.50 | 45.70 | 44.40 | 44.75 | 634,172 | -0.55(-1.21%) |
Jul 25, 2017 | 45.00 | 45.70 | 44.58 | 45.30 | 982,314 | +0.35(+0.78%) |
Jul 24, 2017 | 44.55 | 45.20 | 44.45 | 44.95 | 626,741 | +0.45(+1.01%) |
Jul 21, 2017 | 44.55 | 44.65 | 44.15 | 44.50 | 251,093 | -0.10(-0.22%) |
Jul 20, 2017 | 44.95 | 44.30 | 44.60 | 365,676 | -0.35(-0.78%) | |
Jul 19, 2017 | 44.75 | 45.20 | 44.58 | 44.95 | 394,154 | +0.25(+0.56%) |
Jul 18, 2017 | 44.95 | 45.00 | 44.55 | 44.70 | 202,194 | -0.35(-0.78%) |
Jul 17, 2017 | 45.05 | 45.15 | 44.55 | 45.05 | 345,438 | +0.05(+0.11%) |
Jul 14, 2017 | 45.00 | 45.00 | 44.72 | 45.00 | 155,889 | +0.20(+0.45%) |
Jul 13, 2017 | 44.95 | 45.30 | 44.75 | 44.80 | 245,001 | -0.20(-0.44%) |
Jul 12, 2017 | 44.70 | 45.30 | 44.05 | 45.00 | 564,051 | +0.65(+1.47%) |
Jul 11, 2017 | 43.80 | 44.45 | 43.60 | 44.35 | 272,106 | +0.50(+1.14%) |
Jul 10, 2017 | 43.70 | 44.10 | 43.20 | 43.85 | 293,782 | +0.25(+0.57%) |
Jul 07, 2017 | 43.05 | 43.73 | 42.65 | 43.60 | 172,319 | +0.70(+1.63%) |
Jul 06, 2017 | 42.70 | 43.27 | 42.10 | 42.90 | 364,374 | -0.15(-0.35%) |
Jul 05, 2017 | 42.80 | 43.65 | 42.50 | 43.05 | 269,023 | +0.55(+1.29%) |
Jul 03, 2017 | 43.55 | 43.70 | 42.05 | 42.50 | 282,394 | -0.80(-1.85%) |
Jun 30, 2017 | 42.65 | 43.30 | 42.50 | 43.30 | 481,951 | +0.80(+1.88%) |
Jun 29, 2017 | 43.85 | 43.93 | 41.88 | 42.50 | 475,506 | -1.35(-3.08%) |
Jun 28, 2017 | 43.50 | 43.90 | 42.90 | 43.85 | 362,029 | +0.60(+1.39%) |
Jun 27, 2017 | 43.65 | 44.50 | 43.15 | 43.25 | 294,606 | -0.55(-1.26%) |
Jun 26, 2017 | 44.30 | 44.85 | 43.75 | 43.80 | 247,467 | -0.30(-0.68%) |
Jun 23, 2017 | 44.00 | 44.60 | 43.80 | 44.10 | 249,049 | +0.05(+0.11%) |
Jun 22, 2017 | 44.30 | 44.45 | 43.90 | 44.05 | 544,959 | -0.20(-0.45%) |
Jun 21, 2017 | 43.80 | 44.55 | 43.65 | 44.25 | 508,460 | +0.65(+1.49%) |
Jun 20, 2017 | 43.75 | 43.75 | 42.80 | 43.60 | 845,377 | -0.20(-0.46%) |
Jun 19, 2017 | 43.85 | 44.55 | 43.50 | 43.80 | 630,564 | +0.30(+0.69%) |
Jun 16, 2017 | 44.10 | 44.10 | 43.45 | 43.50 | 452,956 | -0.40(-0.91%) |
Jun 15, 2017 | 44.25 | 44.85 | 43.60 | 43.90 | 668,806 | -0.90(-2.01%) |
Jun 14, 2017 | 46.20 | 46.40 | 44.05 | 44.80 | 790,675 | -1.20(-2.61%) |
Jun 13, 2017 | 45.45 | 46.20 | 45.27 | 46.00 | 283,480 | +0.85(+1.88%) |
Jun 12, 2017 | 44.60 | 45.15 | 44.15 | 45.15 | 410,504 | +0.05(+0.11%) |
Jun 09, 2017 | 46.65 | 47.05 | 44.85 | 45.10 | 323,042 | -1.55(-3.32%) |
Jun 08, 2017 | 46.75 | 46.75 | 45.40 | 46.65 | 345,357 | +0.25(+0.54%) |
Jun 07, 2017 | 46.90 | 47.18 | 46.10 | 46.40 | 504,727 | -0.50(-1.07%) |
Jun 06, 2017 | 47.50 | 47.92 | 46.90 | 46.90 | 337,843 | -0.80(-1.68%) |
Jun 05, 2017 | 47.60 | 48.50 | 47.45 | 47.70 | 370,504 | +0.00(+0.00%) |
Jun 02, 2017 | 48.10 | 48.15 | 47.15 | 47.70 | 514,892 | -0.25(-0.52%) |