Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.06 | 44.26 | 44.06 | 44.21 | 66,327 | +0.26(+0.59%) |
Aug 30, 2017 | 43.76 | 44.01 | 43.73 | 43.95 | 88,957 | +0.19(+0.44%) |
Aug 29, 2017 | 43.46 | 43.79 | 43.41 | 43.76 | 88,688 | +0.04(+0.10%) |
Aug 28, 2017 | 43.80 | 43.80 | 43.67 | 43.71 | 51,645 | +0.00(+0.00%) |
Aug 25, 2017 | 43.77 | 43.92 | 43.71 | 43.71 | 43,894 | +0.09(+0.21%) |
Aug 24, 2017 | 43.80 | 43.82 | 43.61 | 43.62 | 151,702 | -0.11(-0.25%) |
Aug 23, 2017 | 43.69 | 43.80 | 43.67 | 43.73 | 75,456 | -0.12(-0.27%) |
Aug 22, 2017 | 43.52 | 43.91 | 43.52 | 43.85 | 95,041 | +0.41(+0.95%) |
Aug 21, 2017 | 43.37 | 43.46 | 43.22 | 43.43 | 55,667 | +0.09(+0.21%) |
Aug 18, 2017 | 43.39 | 43.61 | 43.29 | 43.34 | 113,721 | -0.13(-0.29%) |
Aug 17, 2017 | 44.01 | 44.14 | 43.46 | 43.47 | 102,645 | -0.67(-1.51%) |
Aug 16, 2017 | 44.09 | 44.22 | 44.05 | 44.13 | 131,726 | +0.14(+0.32%) |
Aug 15, 2017 | 44.10 | 44.10 | 43.94 | 44.00 | 103,472 | -0.05(-0.11%) |
Aug 14, 2017 | 43.87 | 44.07 | 43.87 | 44.05 | 71,149 | +0.44(+1.01%) |
Aug 11, 2017 | 43.58 | 43.72 | 43.53 | 43.60 | 57,827 | +0.05(+0.10%) |
Aug 10, 2017 | 43.97 | 43.97 | 43.53 | 43.56 | 93,534 | -0.58(-1.32%) |
Aug 09, 2017 | 43.98 | 44.14 | 43.94 | 44.14 | 87,841 | -0.03(-0.06%) |
Aug 08, 2017 | 44.23 | 44.43 | 44.10 | 44.17 | 134,027 | -0.11(-0.24%) |
Aug 07, 2017 | 44.19 | 44.28 | 44.18 | 44.28 | 75,684 | +0.13(+0.29%) |
Aug 04, 2017 | 44.18 | 44.22 | 44.10 | 44.15 | 85,320 | +0.06(+0.14%) |
Aug 03, 2017 | 44.13 | 44.15 | 44.05 | 44.09 | 95,662 | -0.06(-0.14%) |
Aug 02, 2017 | 44.22 | 44.22 | 43.99 | 44.15 | 218,031 | -0.02(-0.04%) |
Aug 01, 2017 | 44.17 | 44.18 | 44.07 | 44.17 | 81,209 | +0.11(+0.24%) |
Jul 31, 2017 | 44.11 | 44.13 | 44.01 | 44.06 | 80,704 | +0.01(+0.02%) |
Jul 28, 2017 | 43.98 | 44.07 | 43.93 | 44.05 | 86,480 | -0.08(-0.18%) |
Jul 27, 2017 | 44.25 | 44.26 | 43.87 | 44.13 | 109,765 | -0.01(-0.02%) |
Jul 26, 2017 | 44.22 | 44.22 | 44.13 | 44.14 | 151,597 | -0.03(-0.06%) |
Jul 25, 2017 | 44.25 | 44.25 | 44.10 | 44.17 | 862,287 | +0.09(+0.20%) |
Jul 24, 2017 | 44.10 | 44.10 | 43.99 | 44.08 | 56,691 | -0.01(-0.02%) |
Jul 21, 2017 | 43.96 | 44.10 | 43.95 | 44.09 | 81,818 | +0.01(+0.02%) |
Jul 20, 2017 | 44.11 | 44.13 | 43.97 | 44.08 | 308,963 | +0.00(+0.00%) |
Jul 19, 2017 | 43.98 | 44.08 | 43.96 | 44.08 | 310,070 | +0.20(+0.45%) |
Jul 18, 2017 | 43.78 | 43.88 | 43.69 | 43.88 | 104,744 | +0.05(+0.12%) |
Jul 17, 2017 | 43.83 | 43.91 | 43.78 | 43.83 | 135,611 | -0.01(-0.02%) |
Jul 14, 2017 | 43.64 | 43.90 | 43.64 | 43.84 | 90,106 | +0.21(+0.47%) |
Jul 13, 2017 | 43.57 | 43.65 | 43.50 | 43.63 | 66,607 | +0.07(+0.17%) |
Jul 12, 2017 | 43.42 | 43.59 | 43.42 | 43.56 | 84,296 | +0.34(+0.79%) |
Jul 11, 2017 | 43.23 | 43.28 | 43.05 | 43.22 | 92,957 | -0.05(-0.12%) |
Jul 10, 2017 | 43.25 | 43.33 | 43.19 | 43.27 | 56,137 | +0.00(+0.00%) |
Jul 07, 2017 | 43.08 | 43.33 | 43.08 | 43.27 | 327,217 | +0.31(+0.71%) |
Jul 06, 2017 | 43.20 | 43.23 | 42.94 | 42.97 | 118,646 | -0.42(-0.97%) |
Jul 05, 2017 | 43.38 | 43.42 | 43.21 | 43.39 | 63,532 | +0.08(+0.19%) |
Jul 03, 2017 | 43.43 | 43.54 | 43.31 | 43.31 | 506,911 | +0.04(+0.08%) |
Jun 30, 2017 | 43.32 | 43.42 | 43.23 | 43.27 | 88,312 | +0.10(+0.23%) |
Jun 29, 2017 | 43.57 | 43.57 | 42.93 | 43.17 | 227,764 | -0.36(-0.83%) |
Jun 28, 2017 | 43.38 | 43.62 | 43.35 | 43.53 | 192,743 | +0.30(+0.69%) |
Jun 27, 2017 | 43.53 | 43.59 | 43.23 | 43.24 | 103,781 | -0.35(-0.80%) |
Jun 26, 2017 | 43.69 | 43.77 | 43.56 | 43.59 | 115,703 | +0.03(+0.06%) |
Jun 23, 2017 | 43.52 | 43.61 | 43.42 | 43.56 | 105,463 | +0.06(+0.14%) |
Jun 22, 2017 | 43.51 | 43.61 | 43.34 | 43.50 | 133,589 | +0.01(+0.02%) |
Jun 21, 2017 | 43.60 | 43.60 | 43.42 | 43.49 | 54,487 | -0.04(-0.10%) |
Jun 20, 2017 | 43.76 | 43.77 | 43.50 | 43.53 | 154,376 | -0.29(-0.65%) |
Jun 19, 2017 | 43.61 | 43.83 | 43.54 | 43.82 | 118,117 | +0.37(+0.85%) |
Jun 16, 2017 | 43.47 | 43.47 | 43.25 | 43.45 | 62,661 | -0.02(-0.04%) |
Jun 15, 2017 | 43.30 | 43.51 | 43.25 | 43.47 | 155,078 | -0.13(-0.29%) |
Jun 14, 2017 | 43.69 | 43.75 | 43.43 | 43.60 | 63,844 | +0.01(+0.02%) |
Jun 13, 2017 | 43.51 | 43.64 | 43.44 | 43.59 | 108,937 | +0.19(+0.43%) |
Jun 12, 2017 | 43.41 | 43.43 | 43.24 | 43.40 | 74,980 | -0.07(-0.16%) |
Jun 09, 2017 | 43.65 | 43.77 | 43.21 | 43.47 | 122,491 | -0.10(-0.23%) |
Jun 08, 2017 | 43.65 | 43.65 | 43.46 | 43.57 | 1,657,876 | -0.02(-0.04%) |
Jun 07, 2017 | 43.53 | 43.61 | 43.44 | 43.59 | 1,227,184 | +0.13(+0.31%) |
Jun 06, 2017 | 43.51 | 43.58 | 43.43 | 43.45 | 93,738 | -0.18(-0.41%) |
Jun 05, 2017 | 43.63 | 43.67 | 43.61 | 43.63 | 52,840 | -0.01(-0.02%) |
Jun 02, 2017 | 43.53 | 43.71 | 43.51 | 43.64 | 136,300 | +0.13(+0.29%) |