Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.87 | 46.10 | 45.83 | 46.08 | 3,199,229 | +0.37(+0.80%) |
Aug 30, 2017 | 45.75 | 45.80 | 45.67 | 45.72 | 3,605,248 | -0.07(-0.16%) |
Aug 29, 2017 | 45.65 | 45.88 | 45.65 | 45.79 | 3,050,345 | -0.20(-0.44%) |
Aug 28, 2017 | 46.08 | 46.08 | 45.96 | 45.99 | 2,284,678 | -0.02(-0.05%) |
Aug 25, 2017 | 45.87 | 46.11 | 45.82 | 46.02 | 4,511,841 | +0.37(+0.82%) |
Aug 24, 2017 | 45.85 | 45.88 | 45.65 | 45.65 | 1,711,019 | -0.08(-0.18%) |
Aug 23, 2017 | 45.61 | 45.76 | 45.57 | 45.73 | 2,533,662 | +0.02(+0.04%) |
Aug 22, 2017 | 45.59 | 45.73 | 45.56 | 45.71 | 3,231,114 | +0.24(+0.52%) |
Aug 21, 2017 | 45.47 | 45.56 | 45.35 | 45.47 | 3,045,443 | +0.02(+0.05%) |
Aug 18, 2017 | 45.41 | 45.55 | 45.33 | 45.45 | 2,969,938 | +0.04(+0.09%) |
Aug 17, 2017 | 45.78 | 45.85 | 45.40 | 45.41 | 4,152,217 | -0.55(-1.20%) |
Aug 16, 2017 | 45.85 | 46.01 | 45.80 | 45.96 | 3,948,735 | +0.28(+0.60%) |
Aug 15, 2017 | 45.65 | 45.73 | 45.50 | 45.69 | 1,740,281 | -0.07(-0.16%) |
Aug 14, 2017 | 45.76 | 45.86 | 45.71 | 45.76 | 1,988,422 | +0.37(+0.81%) |
Aug 11, 2017 | 45.39 | 45.51 | 45.28 | 45.39 | 3,015,328 | -0.08(-0.18%) |
Aug 10, 2017 | 45.82 | 45.85 | 45.47 | 45.47 | 5,077,734 | -0.72(-1.56%) |
Aug 09, 2017 | 45.91 | 46.21 | 45.87 | 46.20 | 5,140,835 | -0.02(-0.05%) |
Aug 08, 2017 | 46.48 | 46.52 | 46.18 | 46.22 | 3,382,980 | -0.31(-0.66%) |
Aug 07, 2017 | 46.45 | 46.53 | 46.43 | 46.53 | 2,116,146 | +0.03(+0.07%) |
Aug 04, 2017 | 46.47 | 46.55 | 46.31 | 46.50 | 6,384,833 | +0.10(+0.21%) |
Aug 03, 2017 | 46.38 | 46.51 | 46.32 | 46.40 | 8,638,840 | +0.04(+0.09%) |
Aug 02, 2017 | 46.37 | 46.44 | 46.21 | 46.36 | 4,689,049 | +0.04(+0.09%) |
Aug 01, 2017 | 46.39 | 46.49 | 46.27 | 46.32 | 7,320,178 | +0.27(+0.58%) |
Jul 31, 2017 | 45.96 | 46.08 | 45.85 | 46.05 | 3,080,938 | +0.13(+0.28%) |
Jul 28, 2017 | 45.76 | 45.93 | 45.68 | 45.92 | 3,612,216 | +0.05(+0.11%) |
Jul 27, 2017 | 46.15 | 46.15 | 45.73 | 45.87 | 4,396,577 | -0.19(-0.42%) |
Jul 26, 2017 | 45.91 | 46.17 | 45.81 | 46.07 | 4,014,856 | +0.34(+0.75%) |
Jul 25, 2017 | 45.95 | 45.98 | 45.69 | 45.73 | 3,972,008 | +0.11(+0.23%) |
Jul 24, 2017 | 45.54 | 45.67 | 45.41 | 45.62 | 5,319,927 | -0.17(-0.37%) |
Jul 21, 2017 | 45.73 | 45.80 | 45.54 | 45.79 | 4,691,041 | -0.24(-0.51%) |
Jul 20, 2017 | 45.96 | 46.09 | 45.87 | 46.03 | 6,287,259 | +0.24(+0.53%) |
Jul 19, 2017 | 45.70 | 45.83 | 45.67 | 45.78 | 4,533,463 | +0.10(+0.21%) |
Jul 18, 2017 | 45.65 | 45.71 | 45.58 | 45.69 | 4,259,574 | -0.02(-0.04%) |
Jul 17, 2017 | 45.71 | 45.75 | 45.65 | 45.70 | 4,834,961 | -0.08(-0.18%) |
Jul 14, 2017 | 45.51 | 45.82 | 45.47 | 45.78 | 4,422,610 | +0.35(+0.77%) |
Jul 13, 2017 | 45.37 | 45.46 | 45.25 | 45.43 | 5,269,632 | +0.19(+0.41%) |
Jul 12, 2017 | 45.18 | 45.32 | 45.15 | 45.25 | 3,755,277 | +0.38(+0.85%) |
Jul 11, 2017 | 44.61 | 44.88 | 44.55 | 44.87 | 3,800,882 | +0.03(+0.07%) |
Jul 10, 2017 | 44.70 | 44.85 | 44.65 | 44.83 | 3,016,915 | +0.10(+0.22%) |
Jul 07, 2017 | 44.76 | 44.45 | 44.74 | 2,758,749 | +0.12(+0.27%) | |
Jul 06, 2017 | 44.52 | 44.78 | 44.34 | 44.61 | 4,889,274 | -0.16(-0.36%) |
Jul 05, 2017 | 44.67 | 44.80 | 44.57 | 44.78 | 6,383,047 | +0.00(+0.00%) |
Jul 03, 2017 | 44.78 | 44.91 | 44.77 | 44.78 | 3,764,706 | -0.01(-0.02%) |
Jun 30, 2017 | 44.87 | 44.87 | 44.48 | 44.78 | 6,245,398 | +0.06(+0.13%) |
Jun 29, 2017 | 45.08 | 45.08 | 44.56 | 44.73 | 10,773,261 | -0.54(-1.20%) |
Jun 28, 2017 | 45.03 | 45.30 | 45.01 | 45.27 | 7,819,689 | +0.38(+0.85%) |
Jun 27, 2017 | 44.87 | 45.02 | 44.78 | 44.89 | 11,608,887 | +0.11(+0.25%) |
Jun 26, 2017 | 45.03 | 45.07 | 44.77 | 44.78 | 3,728,501 | +0.11(+0.24%) |
Jun 23, 2017 | 44.54 | 44.75 | 44.46 | 44.67 | 2,762,287 | +0.15(+0.35%) |
Jun 22, 2017 | 44.52 | 44.64 | 44.44 | 44.52 | 4,117,829 | -0.06(-0.13%) |
Jun 21, 2017 | 44.51 | 44.62 | 44.45 | 44.57 | 5,144,745 | +0.04(+0.09%) |
Jun 20, 2017 | 44.89 | 44.90 | 44.45 | 44.53 | 5,086,064 | -0.51(-1.14%) |
Jun 19, 2017 | 45.06 | 45.13 | 45.00 | 45.05 | 5,119,479 | +0.16(+0.36%) |
Jun 16, 2017 | 44.63 | 44.89 | 44.58 | 44.89 | 5,306,705 | +0.58(+1.30%) |
Jun 15, 2017 | 44.05 | 44.35 | 44.05 | 44.31 | 10,182,354 | -0.60(-1.34%) |
Jun 14, 2017 | 45.21 | 45.25 | 44.72 | 44.91 | 9,707,059 | -0.05(-0.11%) |
Jun 13, 2017 | 44.85 | 44.98 | 44.79 | 44.96 | 7,472,613 | +0.37(+0.83%) |
Jun 12, 2017 | 44.65 | 44.70 | 44.46 | 44.59 | 8,625,398 | -0.26(-0.57%) |
Jun 09, 2017 | 44.79 | 44.95 | 44.66 | 44.85 | 10,262,212 | -0.16(-0.36%) |
Jun 08, 2017 | 44.92 | 45.01 | 44.83 | 45.01 | 16,988,318 | -0.16(-0.35%) |
Jun 07, 2017 | 45.20 | 45.29 | 44.92 | 45.17 | 5,371,009 | +0.02(+0.05%) |
Jun 06, 2017 | 45.06 | 45.17 | 45.02 | 45.14 | 18,163,432 | -0.18(-0.39%) |
Jun 05, 2017 | 45.34 | 45.38 | 45.24 | 45.32 | 5,739,950 | -0.30(-0.67%) |
Jun 02, 2017 | 45.50 | 45.64 | 45.41 | 45.62 | 6,755,865 | +0.30(+0.65%) |