Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.25 | 44.30 | 44.03 | 44.18 | 6,263 | -0.11(-0.24%) |
Aug 30, 2017 | 43.87 | 44.31 | 43.84 | 44.29 | 4,931 | +0.46(+1.04%) |
Aug 29, 2017 | 43.54 | 43.83 | 43.41 | 43.83 | 2,970 | -0.03(-0.07%) |
Aug 28, 2017 | 43.89 | 43.93 | 43.82 | 43.86 | 2,591 | -0.04(-0.10%) |
Aug 25, 2017 | 43.96 | 43.99 | 43.78 | 43.90 | 1,709 | +0.06(+0.13%) |
Aug 24, 2017 | 43.68 | 43.85 | 43.68 | 43.84 | 3,000 | +0.20(+0.45%) |
Aug 23, 2017 | 43.39 | 43.65 | 43.38 | 43.65 | 2,709 | +0.04(+0.09%) |
Aug 22, 2017 | 43.34 | 43.62 | 43.34 | 43.61 | 23,194 | +0.53(+1.24%) |
Aug 21, 2017 | 42.86 | 43.07 | 42.86 | 43.07 | 2,955 | -0.36(-0.83%) |
Aug 18, 2017 | 43.21 | 43.43 | 43.11 | 43.43 | 2,189 | +0.13(+0.29%) |
Aug 17, 2017 | 43.87 | 43.96 | 43.30 | 43.31 | 7,222 | -0.71(-1.61%) |
Aug 16, 2017 | 43.83 | 44.27 | 43.83 | 44.02 | 5,129 | +0.13(+0.29%) |
Aug 15, 2017 | 44.23 | 44.23 | 43.89 | 43.89 | 12,363 | -0.28(-0.64%) |
Aug 14, 2017 | 43.68 | 44.20 | 43.68 | 44.17 | 8,301 | +0.77(+1.77%) |
Aug 11, 2017 | 43.11 | 43.55 | 43.11 | 43.40 | 10,114 | +0.23(+0.54%) |
Aug 10, 2017 | 43.92 | 43.96 | 43.13 | 43.17 | 10,924 | -0.93(-2.11%) |
Aug 09, 2017 | 44.47 | 44.47 | 43.98 | 44.10 | 61,253 | -0.42(-0.94%) |
Aug 08, 2017 | 44.52 | 44.82 | 44.50 | 44.52 | 12,669 | -0.17(-0.39%) |
Aug 07, 2017 | 44.55 | 44.82 | 44.55 | 44.70 | 247,275 | +0.11(+0.24%) |
Aug 04, 2017 | 45.05 | 45.05 | 44.57 | 44.59 | 5,125 | -0.24(-0.54%) |
Aug 03, 2017 | 44.82 | 45.01 | 44.78 | 44.83 | 3,380 | +0.04(+0.09%) |
Aug 02, 2017 | 45.37 | 45.37 | 44.71 | 44.79 | 19,256 | -0.57(-1.26%) |
Aug 01, 2017 | 45.00 | 45.37 | 45.00 | 45.36 | 18,428 | +0.36(+0.80%) |
Jul 31, 2017 | 45.27 | 45.27 | 44.94 | 45.01 | 2,156 | -0.13(-0.29%) |
Jul 28, 2017 | 45.18 | 45.18 | 45.02 | 45.14 | 5,431 | -0.08(-0.18%) |
Jul 27, 2017 | 45.88 | 45.95 | 45.00 | 45.22 | 3,608 | -0.67(-1.46%) |
Jul 26, 2017 | 46.16 | 46.22 | 45.89 | 45.89 | 13,187 | -0.58(-1.25%) |
Jul 25, 2017 | 46.15 | 46.47 | 46.05 | 46.47 | 4,789 | +0.38(+0.82%) |
Jul 24, 2017 | 45.75 | 46.09 | 45.71 | 46.09 | 2,719 | +0.37(+0.81%) |
Jul 21, 2017 | 45.66 | 45.82 | 45.66 | 45.72 | 2,835 | +0.06(+0.13%) |
Jul 20, 2017 | 45.70 | 45.75 | 45.50 | 45.67 | 6,638 | -0.09(-0.19%) |
Jul 19, 2017 | 45.27 | 45.80 | 45.27 | 45.75 | 6,738 | +0.77(+1.70%) |
Jul 18, 2017 | 44.84 | 45.02 | 44.84 | 44.99 | 3,920 | -0.16(-0.37%) |
Jul 17, 2017 | 45.27 | 45.27 | 45.09 | 45.15 | 10,076 | -0.10(-0.21%) |
Jul 14, 2017 | 45.28 | 45.35 | 45.17 | 45.25 | 4,826 | -0.18(-0.41%) |
Jul 13, 2017 | 45.57 | 45.59 | 45.43 | 45.43 | 4,477 | +0.08(+0.17%) |
Jul 12, 2017 | 45.54 | 45.62 | 45.35 | 45.35 | 5,491 | +0.05(+0.11%) |
Jul 11, 2017 | 45.20 | 45.34 | 45.14 | 45.31 | 2,788 | +0.14(+0.30%) |
Jul 10, 2017 | 45.03 | 45.23 | 44.98 | 45.17 | 2,319 | +0.25(+0.56%) |
Jul 07, 2017 | 44.32 | 44.94 | 44.32 | 44.92 | 57,842 | +0.82(+1.85%) |
Jul 06, 2017 | 44.37 | 44.37 | 44.10 | 44.10 | 3,576 | -0.54(-1.22%) |
Jul 05, 2017 | 44.47 | 44.67 | 44.37 | 44.65 | 9,392 | +0.17(+0.37%) |
Jul 03, 2017 | 44.66 | 44.67 | 44.48 | 44.48 | 3,238 | -0.01(-0.02%) |
Jun 30, 2017 | 44.72 | 44.84 | 44.49 | 44.49 | 4,664 | -0.13(-0.28%) |
Jun 29, 2017 | 45.45 | 45.45 | 44.40 | 44.62 | 11,809 | -0.95(-2.09%) |
Jun 28, 2017 | 45.16 | 45.60 | 45.16 | 45.57 | 22,451 | +0.53(+1.19%) |
Jun 27, 2017 | 45.64 | 45.64 | 45.03 | 45.03 | 14,308 | -0.69(-1.50%) |
Jun 26, 2017 | 46.08 | 46.08 | 45.48 | 45.72 | 6,039 | -0.16(-0.36%) |
Jun 23, 2017 | 45.87 | 46.00 | 45.81 | 45.89 | 7,565 | +0.52(+1.15%) |
Jun 22, 2017 | 45.10 | 45.50 | 45.08 | 45.36 | 6,817 | +0.18(+0.41%) |
Jun 21, 2017 | 45.22 | 45.43 | 45.14 | 45.18 | 3,747 | -0.01(-0.02%) |
Jun 20, 2017 | 45.47 | 45.47 | 45.19 | 45.19 | 3,225 | -0.47(-1.02%) |
Jun 19, 2017 | 45.32 | 45.65 | 45.32 | 45.65 | 8,339 | +0.54(+1.20%) |
Jun 16, 2017 | 45.04 | 45.27 | 45.02 | 45.11 | 10,000 | +0.15(+0.32%) |
Jun 15, 2017 | 44.71 | 45.02 | 44.50 | 44.96 | 128,900 | -0.11(-0.24%) |
Jun 14, 2017 | 45.53 | 45.53 | 44.84 | 45.07 | 3,208 | -0.29(-0.64%) |
Jun 13, 2017 | 45.04 | 45.47 | 45.03 | 45.36 | 7,149 | +0.38(+0.84%) |
Jun 12, 2017 | 44.94 | 45.05 | 44.27 | 44.98 | 16,451 | -0.06(-0.13%) |
Jun 09, 2017 | 46.21 | 46.41 | 44.63 | 45.04 | 36,460 | -1.13(-2.46%) |
Jun 08, 2017 | 45.72 | 46.18 | 45.61 | 46.18 | 6,887 | +0.39(+0.85%) |
Jun 07, 2017 | 46.08 | 46.10 | 45.65 | 45.79 | 4,520 | -0.25(-0.55%) |
Jun 06, 2017 | 45.73 | 46.28 | 45.73 | 46.04 | 9,874 | +0.16(+0.34%) |
Jun 05, 2017 | 45.78 | 45.98 | 45.74 | 45.89 | 6,447 | +0.11(+0.23%) |
Jun 02, 2017 | 45.77 | 45.85 | 45.62 | 45.78 | 5,542 | +0.21(+0.47%) |