Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.41 | 45.75 | 45.36 | 45.68 | 517,135 | +0.44(+0.98%) |
Aug 30, 2017 | 45.18 | 45.41 | 45.10 | 45.24 | 536,178 | -0.01(-0.02%) |
Aug 29, 2017 | 45.31 | 45.41 | 45.16 | 45.25 | 513,565 | -0.25(-0.55%) |
Aug 28, 2017 | 45.60 | 45.66 | 45.43 | 45.50 | 423,669 | +0.11(+0.24%) |
Aug 25, 2017 | 45.31 | 45.56 | 45.19 | 45.39 | 528,318 | +0.04(+0.08%) |
Aug 24, 2017 | 45.36 | 45.53 | 45.23 | 45.36 | 906,388 | +0.06(+0.14%) |
Aug 23, 2017 | 45.08 | 45.30 | 45.03 | 45.29 | 373,974 | -0.01(-0.02%) |
Aug 22, 2017 | 45.35 | 45.38 | 45.24 | 45.30 | 304,438 | +0.17(+0.38%) |
Aug 21, 2017 | 45.00 | 45.16 | 44.90 | 45.13 | 411,059 | +0.19(+0.43%) |
Aug 18, 2017 | 44.94 | 45.07 | 44.78 | 44.93 | 340,658 | -0.04(-0.10%) |
Aug 17, 2017 | 45.25 | 45.29 | 44.97 | 44.98 | 476,251 | -0.24(-0.54%) |
Aug 16, 2017 | 45.00 | 45.26 | 44.96 | 45.22 | 1,093,823 | -0.05(-0.11%) |
Aug 15, 2017 | 45.15 | 45.33 | 45.01 | 45.27 | 401,681 | -0.09(-0.21%) |
Aug 14, 2017 | 45.24 | 45.49 | 45.17 | 45.36 | 427,595 | +0.36(+0.80%) |
Aug 11, 2017 | 45.17 | 45.17 | 44.93 | 45.00 | 811,790 | -0.35(-0.77%) |
Aug 10, 2017 | 45.23 | 45.42 | 45.10 | 45.36 | 399,233 | +0.05(+0.11%) |
Aug 09, 2017 | 45.20 | 45.46 | 45.12 | 45.31 | 380,493 | +0.16(+0.35%) |
Aug 08, 2017 | 45.23 | 45.28 | 45.02 | 45.15 | 360,070 | -0.14(-0.32%) |
Aug 07, 2017 | 44.97 | 45.31 | 44.95 | 45.29 | 433,251 | +0.08(+0.17%) |
Aug 04, 2017 | 45.34 | 45.39 | 45.06 | 45.21 | 438,999 | -0.39(-0.86%) |
Aug 03, 2017 | 45.41 | 45.65 | 45.27 | 45.61 | 609,889 | +0.28(+0.62%) |
Aug 02, 2017 | 45.23 | 45.39 | 45.17 | 45.33 | 574,058 | +0.13(+0.28%) |
Aug 01, 2017 | 45.35 | 45.38 | 45.13 | 45.20 | 741,894 | +0.46(+1.02%) |
Jul 31, 2017 | 44.83 | 44.85 | 44.64 | 44.74 | 459,209 | +0.21(+0.48%) |
Jul 28, 2017 | 44.40 | 44.61 | 44.30 | 44.53 | 610,959 | -0.30(-0.67%) |
Jul 27, 2017 | 45.01 | 45.14 | 44.70 | 44.83 | 465,868 | -0.06(-0.13%) |
Jul 26, 2017 | 44.72 | 44.93 | 44.58 | 44.88 | 530,136 | +0.65(+1.47%) |
Jul 25, 2017 | 44.60 | 44.60 | 44.16 | 44.23 | 523,346 | -0.01(-0.03%) |
Jul 24, 2017 | 44.37 | 44.41 | 44.17 | 44.25 | 736,231 | -0.79(-1.75%) |
Jul 21, 2017 | 44.90 | 45.03 | 44.73 | 45.03 | 428,632 | +0.09(+0.21%) |
Jul 20, 2017 | 44.75 | 44.98 | 44.75 | 44.94 | 536,739 | +0.35(+0.79%) |
Jul 19, 2017 | 44.75 | 44.75 | 44.59 | 44.59 | 374,854 | +0.07(+0.16%) |
Jul 18, 2017 | 44.42 | 44.56 | 44.36 | 44.52 | 554,876 | +0.35(+0.79%) |
Jul 17, 2017 | 44.15 | 44.22 | 44.09 | 44.17 | 525,101 | +0.04(+0.08%) |
Jul 14, 2017 | 44.32 | 44.45 | 44.02 | 44.13 | 673,169 | +0.25(+0.57%) |
Jul 13, 2017 | 43.99 | 44.02 | 43.77 | 43.88 | 802,174 | +0.24(+0.54%) |
Jul 12, 2017 | 43.53 | 43.75 | 43.44 | 43.64 | 565,073 | +0.41(+0.94%) |
Jul 11, 2017 | 43.32 | 43.32 | 43.00 | 43.24 | 583,348 | -0.26(-0.59%) |
Jul 10, 2017 | 43.67 | 43.73 | 43.49 | 43.49 | 692,496 | -0.29(-0.65%) |
Jul 07, 2017 | 43.89 | 43.95 | 43.70 | 43.78 | 603,178 | -0.19(-0.42%) |
Jul 06, 2017 | 43.97 | 44.07 | 43.81 | 43.97 | 919,683 | -0.35(-0.79%) |
Jul 05, 2017 | 43.94 | 44.34 | 43.87 | 44.32 | 1,067,736 | -0.34(-0.77%) |
Jul 03, 2017 | 44.90 | 44.96 | 44.66 | 44.66 | 434,760 | -0.30(-0.67%) |
Jun 30, 2017 | 45.13 | 45.18 | 44.80 | 44.96 | 474,243 | -0.08(-0.17%) |
Jun 29, 2017 | 45.17 | 45.29 | 44.82 | 45.04 | 535,383 | -0.47(-1.04%) |
Jun 28, 2017 | 45.77 | 45.88 | 45.50 | 45.51 | 495,104 | -0.16(-0.34%) |
Jun 27, 2017 | 45.86 | 45.91 | 45.57 | 45.67 | 876,120 | -0.67(-1.44%) |
Jun 26, 2017 | 46.24 | 46.56 | 46.20 | 46.34 | 1,295,140 | +0.38(+0.83%) |
Jun 23, 2017 | 46.15 | 46.24 | 45.93 | 45.96 | 479,059 | +0.11(+0.25%) |
Jun 22, 2017 | 46.06 | 46.12 | 45.81 | 45.84 | 771,014 | -0.31(-0.67%) |
Jun 21, 2017 | 46.29 | 46.34 | 46.07 | 46.15 | 548,298 | -0.44(-0.94%) |
Jun 20, 2017 | 47.07 | 47.10 | 46.52 | 46.59 | 694,599 | -0.43(-0.91%) |
Jun 19, 2017 | 47.15 | 47.22 | 46.94 | 47.02 | 485,447 | -0.20(-0.42%) |
Jun 16, 2017 | 46.94 | 47.25 | 46.87 | 47.22 | 754,881 | +0.43(+0.92%) |
Jun 15, 2017 | 46.37 | 46.84 | 46.34 | 46.79 | 685,608 | -0.17(-0.37%) |
Jun 14, 2017 | 47.10 | 47.20 | 46.83 | 46.96 | 820,892 | +0.05(+0.11%) |
Jun 13, 2017 | 46.69 | 46.99 | 46.59 | 46.91 | 661,553 | +0.59(+1.27%) |
Jun 12, 2017 | 46.46 | 46.56 | 46.11 | 46.32 | 1,027,045 | -0.33(-0.71%) |
Jun 09, 2017 | 46.84 | 47.04 | 46.52 | 46.65 | 1,157,918 | -1.20(-2.51%) |
Jun 08, 2017 | 47.58 | 47.89 | 47.16 | 47.85 | 1,159,135 | +0.00(+0.00%) |
Jun 07, 2017 | 47.84 | 47.95 | 47.68 | 47.85 | 799,408 | +0.09(+0.18%) |
Jun 06, 2017 | 47.87 | 47.99 | 47.74 | 47.77 | 1,475,137 | -0.55(-1.14%) |
Jun 05, 2017 | 48.32 | 48.44 | 48.20 | 48.32 | 1,489,272 | -0.06(-0.13%) |
Jun 02, 2017 | 48.35 | 48.42 | 48.04 | 48.38 | 1,989,582 | -0.52(-1.05%) |