Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.14 | 45.36 | 45.14 | 45.30 | 40,521 | +0.36(+0.81%) |
Aug 30, 2017 | 44.89 | 44.94 | 44.81 | 44.94 | 23,780 | -0.05(-0.11%) |
Aug 29, 2017 | 44.97 | 45.08 | 44.97 | 44.98 | 25,647 | -0.11(-0.25%) |
Aug 28, 2017 | 45.09 | 45.15 | 45.03 | 45.10 | 24,240 | +0.02(+0.04%) |
Aug 25, 2017 | 44.99 | 45.17 | 44.99 | 45.08 | 55,878 | +0.17(+0.38%) |
Aug 24, 2017 | 44.97 | 44.97 | 44.88 | 44.91 | 27,783 | -0.14(-0.31%) |
Aug 23, 2017 | 44.95 | 45.05 | 44.94 | 45.05 | 33,608 | -0.01(-0.02%) |
Aug 22, 2017 | 44.95 | 45.13 | 44.95 | 45.06 | 144,116 | +0.16(+0.36%) |
Aug 21, 2017 | 44.98 | 44.98 | 44.84 | 44.90 | 36,861 | -0.05(-0.11%) |
Aug 18, 2017 | 44.87 | 45.05 | 44.86 | 44.94 | 30,610 | +0.20(+0.45%) |
Aug 17, 2017 | 45.03 | 45.03 | 44.73 | 44.74 | 41,332 | -0.36(-0.81%) |
Aug 16, 2017 | 44.93 | 45.14 | 44.93 | 45.11 | 35,103 | +0.32(+0.71%) |
Aug 15, 2017 | 44.81 | 44.83 | 44.69 | 44.79 | 47,883 | -0.11(-0.25%) |
Aug 14, 2017 | 44.81 | 44.94 | 44.81 | 44.90 | 44,690 | +0.29(+0.65%) |
Aug 11, 2017 | 44.62 | 44.73 | 44.59 | 44.61 | 42,429 | -0.05(-0.11%) |
Aug 10, 2017 | 45.04 | 45.04 | 44.60 | 44.66 | 168,210 | -0.52(-1.15%) |
Aug 09, 2017 | 45.16 | 45.21 | 45.08 | 45.18 | 61,533 | -0.24(-0.54%) |
Aug 08, 2017 | 45.38 | 45.47 | 45.33 | 45.42 | 52,822 | -0.01(-0.02%) |
Aug 07, 2017 | 45.28 | 45.43 | 45.18 | 45.43 | 36,618 | +0.04(+0.09%) |
Aug 04, 2017 | 45.37 | 45.43 | 45.24 | 45.39 | 34,652 | -0.08(-0.18%) |
Aug 03, 2017 | 45.33 | 45.47 | 45.30 | 45.47 | 44,144 | +0.16(+0.36%) |
Aug 02, 2017 | 45.37 | 45.44 | 45.31 | 45.31 | 51,874 | -0.11(-0.23%) |
Aug 01, 2017 | 45.49 | 45.51 | 45.41 | 45.41 | 45,079 | +0.25(+0.56%) |
Jul 31, 2017 | 45.07 | 45.20 | 45.07 | 45.16 | 53,631 | +0.18(+0.40%) |
Jul 28, 2017 | 44.88 | 45.02 | 44.88 | 44.98 | 53,734 | -0.01(-0.02%) |
Jul 27, 2017 | 45.09 | 45.09 | 44.87 | 44.99 | 52,071 | +0.04(+0.09%) |
Jul 26, 2017 | 44.78 | 44.97 | 44.70 | 44.95 | 41,669 | +0.17(+0.38%) |
Jul 25, 2017 | 44.81 | 44.88 | 44.76 | 44.78 | 216,917 | +0.00(+0.00%) |
Jul 24, 2017 | 44.77 | 44.79 | 44.64 | 44.78 | 78,855 | -0.02(-0.04%) |
Jul 21, 2017 | 44.73 | 44.81 | 44.71 | 44.80 | 48,248 | -0.01(-0.02%) |
Jul 20, 2017 | 44.75 | 44.88 | 44.75 | 44.81 | 64,519 | +0.14(+0.31%) |
Jul 19, 2017 | 44.55 | 44.69 | 44.55 | 44.67 | 34,497 | +0.35(+0.79%) |
Jul 18, 2017 | 44.31 | 44.38 | 44.29 | 44.32 | 98,631 | +0.18(+0.40%) |
Jul 17, 2017 | 44.21 | 44.29 | 44.12 | 44.14 | 26,145 | -0.08(-0.18%) |
Jul 14, 2017 | 44.15 | 44.26 | 44.13 | 44.22 | 159,683 | +0.27(+0.61%) |
Jul 13, 2017 | 43.85 | 43.96 | 43.83 | 43.96 | 41,023 | +0.11(+0.26%) |
Jul 12, 2017 | 43.79 | 43.87 | 43.76 | 43.84 | 41,569 | +0.26(+0.59%) |
Jul 11, 2017 | 43.47 | 43.61 | 43.42 | 43.58 | 100,232 | +0.19(+0.45%) |
Jul 10, 2017 | 43.39 | 43.48 | 43.25 | 43.39 | 58,161 | +0.03(+0.07%) |
Jul 07, 2017 | 43.26 | 43.43 | 43.17 | 43.36 | 77,462 | +0.01(+0.02%) |
Jul 06, 2017 | 43.41 | 43.41 | 43.32 | 43.35 | 56,094 | -0.32(-0.72%) |
Jul 05, 2017 | 43.59 | 43.70 | 43.50 | 43.66 | 98,599 | -0.01(-0.02%) |
Jul 03, 2017 | 43.76 | 43.91 | 43.67 | 43.67 | 24,099 | -0.20(-0.46%) |
Jun 30, 2017 | 43.91 | 43.91 | 43.78 | 43.87 | 103,247 | +0.10(+0.22%) |
Jun 29, 2017 | 44.04 | 44.12 | 43.68 | 43.78 | 69,198 | -0.36(-0.81%) |
Jun 28, 2017 | 43.93 | 44.15 | 43.91 | 44.13 | 123,972 | +0.37(+0.85%) |
Jun 27, 2017 | 43.91 | 43.95 | 43.74 | 43.76 | 453,068 | -0.20(-0.46%) |
Jun 26, 2017 | 44.08 | 44.13 | 43.92 | 43.96 | 30,451 | -0.04(-0.09%) |
Jun 23, 2017 | 43.91 | 44.00 | 43.90 | 44.00 | 48,079 | +0.08(+0.18%) |
Jun 22, 2017 | 43.91 | 43.98 | 43.90 | 43.92 | 34,199 | +0.11(+0.26%) |
Jun 21, 2017 | 43.84 | 43.91 | 43.74 | 43.81 | 29,359 | -0.16(-0.37%) |
Jun 20, 2017 | 44.06 | 44.10 | 43.97 | 43.97 | 94,177 | -0.15(-0.35%) |
Jun 19, 2017 | 44.05 | 44.23 | 44.05 | 44.13 | 23,349 | +0.16(+0.36%) |
Jun 16, 2017 | 43.78 | 43.97 | 43.78 | 43.97 | 33,668 | +0.17(+0.38%) |
Jun 15, 2017 | 43.71 | 43.85 | 43.60 | 43.80 | 48,955 | -0.37(-0.83%) |
Jun 14, 2017 | 44.36 | 44.36 | 44.05 | 44.17 | 29,520 | -0.02(-0.04%) |
Jun 13, 2017 | 44.05 | 44.18 | 44.03 | 44.18 | 49,913 | +0.38(+0.86%) |
Jun 12, 2017 | 43.71 | 43.81 | 43.69 | 43.81 | 37,865 | +0.05(+0.11%) |
Jun 09, 2017 | 43.80 | 43.89 | 43.62 | 43.76 | 60,944 | -0.31(-0.71%) |
Jun 08, 2017 | 43.95 | 44.07 | 43.89 | 44.07 | 20,488 | +0.02(+0.05%) |
Jun 07, 2017 | 44.06 | 44.12 | 43.98 | 44.05 | 35,047 | +0.04(+0.09%) |
Jun 06, 2017 | 44.01 | 44.08 | 43.97 | 44.01 | 31,117 | -0.06(-0.13%) |
Jun 05, 2017 | 44.02 | 44.09 | 44.01 | 44.06 | 34,381 | -0.06(-0.15%) |
Jun 02, 2017 | 43.93 | 44.15 | 43.93 | 44.13 | 58,957 | +0.70(+1.60%) |