Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.91 | 46.34 | 45.84 | 46.21 | 1,630,144 | +0.63(+1.37%) |
Aug 30, 2017 | 44.74 | 45.68 | 44.62 | 45.59 | 1,229,496 | +0.71(+1.59%) |
Aug 29, 2017 | 44.45 | 44.93 | 44.26 | 44.87 | 1,011,870 | +0.07(+0.16%) |
Aug 28, 2017 | 45.19 | 45.25 | 44.43 | 44.80 | 1,912,680 | -0.05(-0.11%) |
Aug 25, 2017 | 44.64 | 44.98 | 44.48 | 44.85 | 1,285,069 | +0.45(+1.01%) |
Aug 24, 2017 | 44.56 | 44.80 | 44.23 | 44.40 | 1,771,862 | +0.07(+0.15%) |
Aug 23, 2017 | 44.47 | 44.61 | 44.06 | 44.34 | 1,153,270 | -0.19(-0.42%) |
Aug 22, 2017 | 44.15 | 44.70 | 44.02 | 44.52 | 1,650,401 | +0.41(+0.92%) |
Aug 21, 2017 | 45.62 | 45.62 | 43.89 | 44.12 | 2,346,029 | -1.59(-3.48%) |
Aug 18, 2017 | 45.44 | 46.13 | 45.11 | 45.71 | 1,272,087 | +0.18(+0.39%) |
Aug 17, 2017 | 46.23 | 46.50 | 45.50 | 45.53 | 1,030,381 | -1.00(-2.15%) |
Aug 16, 2017 | 46.17 | 46.65 | 46.17 | 46.53 | 1,284,319 | +0.80(+1.76%) |
Aug 15, 2017 | 45.95 | 46.08 | 45.67 | 45.73 | 853,105 | -0.19(-0.41%) |
Aug 14, 2017 | 45.74 | 46.22 | 45.45 | 45.91 | 1,749,972 | +0.76(+1.67%) |
Aug 11, 2017 | 44.97 | 45.28 | 44.59 | 45.16 | 1,095,407 | +0.31(+0.69%) |
Aug 10, 2017 | 45.34 | 45.62 | 44.82 | 44.85 | 1,448,641 | -0.74(-1.62%) |
Aug 09, 2017 | 45.59 | 46.07 | 45.36 | 45.59 | 1,360,707 | -0.02(-0.04%) |
Aug 08, 2017 | 45.81 | 46.29 | 45.52 | 45.60 | 1,649,311 | -0.48(-1.05%) |
Aug 07, 2017 | 46.37 | 46.48 | 45.74 | 46.09 | 2,501,023 | -0.14(-0.30%) |
Aug 04, 2017 | 45.89 | 46.91 | 45.79 | 46.23 | 2,580,479 | +0.60(+1.31%) |
Aug 03, 2017 | 47.26 | 48.16 | 45.55 | 45.63 | 2,299,260 | -0.85(-1.84%) |
Aug 02, 2017 | 46.48 | 46.60 | 45.62 | 46.48 | 1,438,804 | -0.10(-0.21%) |
Aug 01, 2017 | 46.40 | 46.66 | 46.06 | 46.58 | 1,062,670 | +0.28(+0.61%) |
Jul 31, 2017 | 46.39 | 46.48 | 45.89 | 46.30 | 2,038,617 | +0.08(+0.17%) |
Jul 28, 2017 | 47.26 | 47.30 | 45.69 | 46.22 | 2,024,400 | -1.13(-2.38%) |
Jul 27, 2017 | 47.06 | 47.45 | 46.18 | 47.35 | 1,712,980 | +0.46(+0.98%) |
Jul 26, 2017 | 47.59 | 47.60 | 46.82 | 46.89 | 866,630 | -0.55(-1.16%) |
Jul 25, 2017 | 47.55 | 47.78 | 47.22 | 47.43 | 851,747 | +0.17(+0.36%) |
Jul 24, 2017 | 47.29 | 47.58 | 47.11 | 47.27 | 1,246,653 | -0.06(-0.14%) |
Jul 21, 2017 | 47.26 | 47.62 | 47.12 | 47.33 | 1,063,209 | -0.17(-0.36%) |
Jul 20, 2017 | 48.14 | 47.14 | 47.50 | 1,067,048 | -0.48(-0.99%) | |
Jul 19, 2017 | 47.78 | 48.14 | 47.70 | 47.98 | 997,510 | +0.31(+0.64%) |
Jul 18, 2017 | 48.16 | 48.16 | 47.38 | 47.67 | 1,291,917 | -0.49(-1.02%) |
Jul 17, 2017 | 47.93 | 48.24 | 47.62 | 48.16 | 1,553,845 | +0.06(+0.13%) |
Jul 14, 2017 | 48.19 | 48.39 | 47.79 | 48.10 | 2,345,206 | -0.03(-0.07%) |
Jul 13, 2017 | 47.71 | 48.67 | 47.65 | 48.13 | 2,034,996 | +0.85(+1.81%) |
Jul 12, 2017 | 47.07 | 47.57 | 46.91 | 47.27 | 1,529,195 | +0.61(+1.31%) |
Jul 11, 2017 | 46.81 | 47.30 | 46.53 | 46.66 | 1,462,036 | -0.34(-0.72%) |
Jul 10, 2017 | 46.10 | 47.27 | 46.10 | 47.00 | 1,746,634 | +0.79(+1.71%) |
Jul 07, 2017 | 45.69 | 46.36 | 45.60 | 46.21 | 1,489,564 | +0.73(+1.60%) |
Jul 06, 2017 | 45.67 | 46.04 | 45.45 | 45.48 | 1,000,507 | -0.57(-1.24%) |
Jul 05, 2017 | 46.13 | 46.39 | 45.95 | 46.06 | 985,928 | +0.00(+0.00%) |
Jul 03, 2017 | 46.04 | 46.24 | 45.71 | 46.06 | 457,461 | +0.37(+0.81%) |
Jun 30, 2017 | 45.71 | 45.93 | 45.41 | 45.69 | 1,789,055 | +0.28(+0.62%) |
Jun 29, 2017 | 45.61 | 45.91 | 44.93 | 45.40 | 1,620,828 | -0.31(-0.67%) |
Jun 28, 2017 | 46.17 | 46.20 | 45.44 | 45.71 | 1,743,087 | -0.02(-0.05%) |
Jun 27, 2017 | 46.04 | 46.12 | 45.66 | 45.73 | 1,472,356 | -0.25(-0.54%) |
Jun 26, 2017 | 46.16 | 46.29 | 45.83 | 45.98 | 1,649,138 | -0.23(-0.49%) |
Jun 23, 2017 | 45.94 | 46.56 | 45.94 | 46.21 | 1,954,359 | +0.37(+0.81%) |
Jun 22, 2017 | 46.21 | 46.21 | 45.44 | 45.84 | 1,076,810 | -0.10(-0.23%) |
Jun 21, 2017 | 46.32 | 46.32 | 45.67 | 45.94 | 1,331,964 | -0.21(-0.45%) |
Jun 20, 2017 | 46.48 | 46.73 | 46.10 | 46.15 | 1,438,294 | -0.57(-1.23%) |
Jun 19, 2017 | 46.82 | 47.27 | 46.34 | 46.73 | 1,702,892 | +0.37(+0.80%) |
Jun 16, 2017 | 46.01 | 46.36 | 45.83 | 46.35 | 1,910,841 | +0.10(+0.23%) |
Jun 15, 2017 | 45.80 | 46.60 | 45.45 | 46.25 | 1,670,551 | +0.45(+0.99%) |
Jun 14, 2017 | 46.12 | 46.36 | 45.44 | 45.80 | 1,160,891 | -0.55(-1.18%) |
Jun 13, 2017 | 46.31 | 46.60 | 46.03 | 46.35 | 1,364,742 | +0.17(+0.37%) |
Jun 12, 2017 | 46.03 | 46.65 | 45.91 | 46.18 | 2,818,979 | -0.02(-0.05%) |
Jun 09, 2017 | 44.98 | 46.60 | 44.83 | 46.20 | 2,381,882 | +1.48(+3.32%) |
Jun 08, 2017 | 45.01 | 44.53 | 44.72 | 1,723,551 | -0.23(-0.50%) | |
Jun 07, 2017 | 44.07 | 45.15 | 43.71 | 44.94 | 2,591,931 | +1.31(+2.99%) |
Jun 06, 2017 | 43.69 | 43.95 | 43.52 | 43.64 | 1,195,573 | -0.43(-0.97%) |
Jun 05, 2017 | 44.56 | 44.56 | 44.02 | 44.06 | 1,514,476 | -0.36(-0.82%) |
Jun 02, 2017 | 44.47 | 44.52 | 44.18 | 44.43 | 1,284,317 | -0.14(-0.31%) |