Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.23 | 45.33 | 44.98 | 45.11 | 933,715 | -0.04(-0.09%) |
Aug 30, 2017 | 45.14 | 45.34 | 45.12 | 45.15 | 462,228 | +0.00(+0.00%) |
Aug 29, 2017 | 45.08 | 45.21 | 44.91 | 45.15 | 660,398 | -0.27(-0.60%) |
Aug 28, 2017 | 45.97 | 45.97 | 45.28 | 45.42 | 633,280 | -0.50(-1.09%) |
Aug 25, 2017 | 45.78 | 46.05 | 45.64 | 45.92 | 1,080,689 | +0.26(+0.57%) |
Aug 24, 2017 | 46.02 | 46.06 | 45.66 | 45.66 | 746,737 | -0.27(-0.59%) |
Aug 23, 2017 | 45.94 | 46.24 | 45.92 | 45.93 | 623,762 | -0.27(-0.59%) |
Aug 22, 2017 | 45.94 | 46.22 | 45.93 | 46.20 | 647,921 | +0.36(+0.78%) |
Aug 21, 2017 | 46.03 | 46.03 | 45.77 | 45.85 | 708,895 | -0.17(-0.38%) |
Aug 18, 2017 | 45.75 | 46.29 | 45.71 | 46.02 | 820,493 | +0.15(+0.32%) |
Aug 17, 2017 | 46.58 | 46.85 | 45.86 | 45.87 | 856,151 | -0.85(-1.82%) |
Aug 16, 2017 | 46.91 | 47.02 | 46.70 | 46.73 | 738,980 | -0.06(-0.12%) |
Aug 15, 2017 | 47.03 | 47.17 | 46.77 | 46.78 | 366,019 | -0.07(-0.14%) |
Aug 14, 2017 | 46.98 | 47.18 | 46.83 | 46.85 | 740,192 | +0.16(+0.35%) |
Aug 11, 2017 | 46.93 | 47.03 | 46.60 | 46.69 | 544,820 | -0.30(-0.64%) |
Aug 10, 2017 | 47.03 | 47.24 | 46.88 | 46.99 | 717,086 | -0.28(-0.59%) |
Aug 09, 2017 | 47.15 | 47.27 | 46.93 | 47.27 | 1,079,029 | -0.07(-0.14%) |
Aug 08, 2017 | 47.33 | 47.58 | 47.25 | 47.33 | 818,907 | -0.08(-0.16%) |
Aug 07, 2017 | 47.55 | 47.59 | 47.35 | 47.41 | 715,721 | -0.12(-0.24%) |
Aug 04, 2017 | 47.55 | 47.59 | 47.36 | 47.53 | 968,915 | +0.16(+0.35%) |
Aug 03, 2017 | 47.63 | 47.95 | 47.33 | 47.36 | 1,340,745 | -0.15(-0.31%) |
Aug 02, 2017 | 47.47 | 47.84 | 47.36 | 47.51 | 1,174,840 | -0.07(-0.14%) |
Aug 01, 2017 | 47.20 | 47.65 | 46.79 | 47.58 | 1,156,101 | +0.49(+1.05%) |
Jul 31, 2017 | 46.18 | 47.36 | 45.55 | 47.08 | 1,119,419 | +0.41(+0.87%) |
Jul 28, 2017 | 46.58 | 46.80 | 46.40 | 46.68 | 556,027 | +0.14(+0.29%) |
Jul 27, 2017 | 46.51 | 46.61 | 46.30 | 46.54 | 653,873 | +0.00(+0.00%) |
Jul 26, 2017 | 46.94 | 46.94 | 46.44 | 46.54 | 486,141 | -0.35(-0.74%) |
Jul 25, 2017 | 46.86 | 47.00 | 46.74 | 46.89 | 608,938 | +0.44(+0.96%) |
Jul 24, 2017 | 46.35 | 46.50 | 46.34 | 46.44 | 607,314 | +0.13(+0.27%) |
Jul 21, 2017 | 46.07 | 46.40 | 46.01 | 46.32 | 548,090 | +0.09(+0.19%) |
Jul 20, 2017 | 46.34 | 46.57 | 46.13 | 46.23 | 1,001,516 | -0.11(-0.23%) |
Jul 19, 2017 | 45.75 | 46.40 | 45.71 | 46.34 | 833,995 | +0.65(+1.42%) |
Jul 18, 2017 | 45.48 | 45.74 | 45.43 | 45.69 | 829,656 | +0.09(+0.19%) |
Jul 17, 2017 | 45.26 | 45.68 | 45.11 | 45.60 | 519,121 | +0.19(+0.43%) |
Jul 14, 2017 | 45.26 | 45.70 | 45.08 | 45.41 | 466,032 | +0.02(+0.04%) |
Jul 13, 2017 | 45.16 | 45.43 | 45.14 | 45.39 | 524,317 | +0.14(+0.30%) |
Jul 12, 2017 | 45.29 | 45.46 | 45.17 | 45.26 | 570,064 | -0.11(-0.23%) |
Jul 11, 2017 | 45.69 | 45.69 | 45.15 | 45.36 | 636,484 | -0.24(-0.53%) |
Jul 10, 2017 | 45.48 | 45.82 | 45.40 | 45.60 | 657,516 | -0.06(-0.13%) |
Jul 07, 2017 | 45.43 | 45.76 | 45.23 | 45.66 | 808,467 | +0.42(+0.92%) |
Jul 06, 2017 | 45.47 | 45.65 | 45.19 | 45.25 | 916,162 | -0.22(-0.49%) |
Jul 05, 2017 | 45.86 | 45.93 | 45.37 | 45.47 | 993,345 | -0.38(-0.82%) |
Jul 03, 2017 | 45.57 | 46.44 | 45.57 | 45.85 | 894,810 | +0.57(+1.26%) |
Jun 30, 2017 | 45.54 | 45.57 | 44.95 | 45.27 | 1,068,633 | -0.02(-0.04%) |
Jun 29, 2017 | 45.92 | 45.93 | 45.20 | 45.29 | 1,065,329 | -0.14(-0.30%) |
Jun 28, 2017 | 45.38 | 45.68 | 45.38 | 45.43 | 955,654 | +0.34(+0.75%) |
Jun 27, 2017 | 45.18 | 45.31 | 45.04 | 45.09 | 876,824 | +0.01(+0.02%) |
Jun 26, 2017 | 44.90 | 45.20 | 44.73 | 45.08 | 806,361 | +0.32(+0.71%) |
Jun 23, 2017 | 44.91 | 45.18 | 44.66 | 44.76 | 1,145,811 | -0.12(-0.26%) |
Jun 22, 2017 | 45.16 | 45.26 | 44.86 | 44.88 | 756,847 | -0.41(-0.90%) |
Jun 21, 2017 | 46.07 | 46.07 | 45.17 | 45.28 | 927,708 | -0.67(-1.45%) |
Jun 20, 2017 | 46.29 | 46.29 | 45.79 | 45.95 | 789,482 | -0.46(-1.00%) |
Jun 19, 2017 | 46.61 | 46.74 | 46.30 | 46.42 | 738,791 | -0.15(-0.31%) |
Jun 16, 2017 | 46.80 | 46.80 | 46.32 | 46.56 | 1,631,004 | +0.09(+0.19%) |
Jun 15, 2017 | 45.96 | 46.61 | 45.91 | 46.47 | 1,088,612 | +0.38(+0.82%) |
Jun 14, 2017 | 46.15 | 46.23 | 45.78 | 46.10 | 914,029 | -0.11(-0.23%) |
Jun 13, 2017 | 46.11 | 46.33 | 46.00 | 46.20 | 640,826 | +0.12(+0.25%) |
Jun 12, 2017 | 45.92 | 46.17 | 45.78 | 46.09 | 940,483 | +0.17(+0.38%) |
Jun 09, 2017 | 45.29 | 45.92 | 45.25 | 45.91 | 1,050,488 | +0.74(+1.65%) |
Jun 08, 2017 | 45.35 | 45.09 | 45.17 | 1,163,787 | +0.04(+0.09%) | |
Jun 07, 2017 | 45.32 | 45.34 | 45.06 | 45.13 | 709,442 | -0.10(-0.21%) |
Jun 06, 2017 | 45.41 | 45.41 | 45.09 | 45.23 | 990,158 | -0.37(-0.81%) |
Jun 05, 2017 | 45.61 | 45.85 | 45.56 | 45.59 | 678,000 | -0.15(-0.34%) |
Jun 02, 2017 | 45.99 | 46.08 | 45.68 | 45.75 | 1,088,916 | -0.36(-0.78%) |