Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.20 | 46.94 | 46.03 | 46.88 | 2,359,982 | +0.81(+1.75%) |
Aug 30, 2017 | 46.15 | 46.17 | 45.79 | 46.07 | 729,583 | -0.24(-0.52%) |
Aug 29, 2017 | 46.26 | 46.64 | 46.18 | 46.31 | 882,607 | +0.18(+0.38%) |
Aug 28, 2017 | 46.41 | 46.41 | 45.87 | 46.14 | 987,833 | -0.17(-0.36%) |
Aug 25, 2017 | 45.88 | 46.42 | 45.87 | 46.30 | 999,635 | +0.67(+1.47%) |
Aug 24, 2017 | 45.69 | 45.93 | 45.64 | 45.63 | 878,248 | +0.03(+0.07%) |
Aug 23, 2017 | 45.10 | 45.61 | 44.96 | 45.60 | 832,226 | +0.54(+1.19%) |
Aug 22, 2017 | 45.30 | 45.52 | 44.76 | 45.06 | 772,120 | -0.23(-0.50%) |
Aug 21, 2017 | 45.18 | 45.43 | 45.15 | 45.29 | 679,066 | +0.11(+0.24%) |
Aug 18, 2017 | 45.55 | 45.65 | 45.00 | 45.18 | 883,175 | -0.49(-1.07%) |
Aug 17, 2017 | 45.88 | 46.11 | 45.62 | 45.67 | 844,705 | -0.22(-0.48%) |
Aug 16, 2017 | 45.53 | 46.02 | 45.49 | 45.89 | 785,034 | +0.39(+0.85%) |
Aug 15, 2017 | 45.37 | 45.62 | 45.04 | 45.51 | 840,963 | +0.07(+0.16%) |
Aug 14, 2017 | 45.03 | 45.73 | 45.02 | 45.43 | 1,013,765 | +0.52(+1.15%) |
Aug 11, 2017 | 45.23 | 45.42 | 44.64 | 44.92 | 811,157 | -0.45(-0.99%) |
Aug 10, 2017 | 45.61 | 45.72 | 45.26 | 45.37 | 819,419 | -0.26(-0.57%) |
Aug 09, 2017 | 46.18 | 46.18 | 45.41 | 45.63 | 986,404 | -0.48(-1.05%) |
Aug 08, 2017 | 46.47 | 46.54 | 45.83 | 46.11 | 870,467 | -0.43(-0.92%) |
Aug 07, 2017 | 46.66 | 46.70 | 46.38 | 46.54 | 622,604 | -0.15(-0.32%) |
Aug 04, 2017 | 46.50 | 47.11 | 46.09 | 46.68 | 1,329,786 | +0.27(+0.59%) |
Aug 03, 2017 | 46.40 | 46.87 | 46.32 | 46.41 | 732,226 | -0.06(-0.13%) |
Aug 02, 2017 | 48.24 | 48.24 | 45.92 | 46.47 | 2,044,585 | -2.20(-4.51%) |
Aug 01, 2017 | 48.57 | 48.95 | 48.37 | 48.67 | 597,833 | +0.20(+0.41%) |
Jul 31, 2017 | 48.16 | 48.57 | 47.85 | 48.47 | 710,785 | +0.40(+0.82%) |
Jul 28, 2017 | 48.12 | 48.20 | 47.70 | 48.07 | 864,701 | +0.07(+0.15%) |
Jul 27, 2017 | 48.12 | 48.53 | 47.79 | 48.00 | 1,334,086 | -0.11(-0.22%) |
Jul 26, 2017 | 48.02 | 48.39 | 47.99 | 48.10 | 1,318,247 | +0.09(+0.18%) |
Jul 25, 2017 | 47.92 | 48.06 | 47.62 | 48.02 | 755,660 | +0.18(+0.38%) |
Jul 24, 2017 | 48.21 | 48.28 | 47.61 | 47.84 | 779,648 | -0.29(-0.60%) |
Jul 21, 2017 | 49.05 | 49.05 | 47.88 | 48.12 | 724,567 | -0.77(-1.58%) |
Jul 20, 2017 | 49.28 | 49.42 | 48.84 | 48.90 | 771,304 | -0.29(-0.60%) |
Jul 19, 2017 | 48.54 | 49.24 | 48.36 | 49.19 | 551,529 | +0.75(+1.54%) |
Jul 18, 2017 | 48.90 | 49.07 | 48.32 | 48.44 | 764,147 | -0.43(-0.89%) |
Jul 17, 2017 | 48.42 | 49.26 | 48.35 | 48.88 | 539,964 | +0.37(+0.76%) |
Jul 14, 2017 | 48.82 | 47.84 | 48.51 | 736,581 | +0.67(+1.41%) | |
Jul 13, 2017 | 47.54 | 47.90 | 47.42 | 47.84 | 486,974 | +0.35(+0.73%) |
Jul 12, 2017 | 47.34 | 47.84 | 47.32 | 47.49 | 675,548 | +0.57(+1.22%) |
Jul 11, 2017 | 46.94 | 47.06 | 46.73 | 46.92 | 464,619 | -0.01(-0.03%) |
Jul 10, 2017 | 47.66 | 47.85 | 46.93 | 46.93 | 514,673 | -0.66(-1.39%) |
Jul 07, 2017 | 47.48 | 47.90 | 47.33 | 47.59 | 661,202 | +0.13(+0.27%) |
Jul 06, 2017 | 47.89 | 48.11 | 47.40 | 47.46 | 691,550 | -0.51(-1.06%) |
Jul 05, 2017 | 48.78 | 48.78 | 47.92 | 47.97 | 726,165 | -0.69(-1.42%) |
Jul 03, 2017 | 48.10 | 48.78 | 47.99 | 48.66 | 388,592 | +0.77(+1.60%) |
Jun 30, 2017 | 48.54 | 48.73 | 47.88 | 47.90 | 643,796 | -0.47(-0.96%) |
Jun 29, 2017 | 48.96 | 49.07 | 48.12 | 48.36 | 909,794 | -0.91(-1.84%) |
Jun 28, 2017 | 49.42 | 49.75 | 49.19 | 49.27 | 459,163 | -0.03(-0.05%) |
Jun 27, 2017 | 49.84 | 50.05 | 49.24 | 49.30 | 658,738 | -0.72(-1.43%) |
Jun 26, 2017 | 49.01 | 50.12 | 49.01 | 50.01 | 748,006 | +1.02(+2.09%) |
Jun 23, 2017 | 49.10 | 49.56 | 48.91 | 48.99 | 985,767 | -0.20(-0.40%) |
Jun 22, 2017 | 49.10 | 49.31 | 48.89 | 49.19 | 807,978 | +0.05(+0.09%) |
Jun 21, 2017 | 49.31 | 49.49 | 48.94 | 49.14 | 659,554 | -0.29(-0.58%) |
Jun 20, 2017 | 49.37 | 49.56 | 49.16 | 49.43 | 729,497 | +0.04(+0.08%) |
Jun 19, 2017 | 49.38 | 49.52 | 49.06 | 49.39 | 605,149 | +0.06(+0.12%) |
Jun 16, 2017 | 49.77 | 49.89 | 49.30 | 49.33 | 2,065,500 | -0.38(-0.77%) |
Jun 15, 2017 | 48.89 | 49.85 | 48.86 | 49.71 | 775,857 | +0.48(+0.97%) |
Jun 14, 2017 | 49.16 | 49.32 | 48.75 | 49.24 | 763,835 | +0.25(+0.50%) |
Jun 13, 2017 | 48.47 | 49.00 | 48.38 | 48.99 | 573,255 | +0.38(+0.79%) |
Jun 12, 2017 | 47.92 | 48.69 | 47.94 | 48.61 | 790,154 | +0.68(+1.43%) |
Jun 09, 2017 | 47.47 | 48.23 | 47.22 | 47.92 | 582,066 | +0.21(+0.44%) |
Jun 08, 2017 | 47.63 | 47.76 | 47.11 | 47.71 | 636,074 | +0.15(+0.31%) |
Jun 07, 2017 | 47.23 | 47.63 | 47.23 | 47.57 | 600,773 | +0.38(+0.82%) |
Jun 06, 2017 | 47.46 | 47.55 | 47.17 | 47.18 | 474,685 | -0.21(-0.43%) |
Jun 05, 2017 | 47.45 | 47.63 | 47.03 | 47.39 | 559,172 | -0.18(-0.38%) |
Jun 02, 2017 | 47.39 | 48.02 | 47.39 | 47.57 | 655,487 | +0.25(+0.53%) |