Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.78 | 43.86 | 43.69 | 43.80 | 50,310 | +0.08(+0.19%) |
Aug 30, 2017 | 43.65 | 43.76 | 43.64 | 43.72 | 56,750 | +0.05(+0.12%) |
Aug 29, 2017 | 43.54 | 43.76 | 43.54 | 43.67 | 35,324 | +0.05(+0.11%) |
Aug 28, 2017 | 43.75 | 43.75 | 43.55 | 43.62 | 49,984 | -0.11(-0.25%) |
Aug 25, 2017 | 43.69 | 43.82 | 43.63 | 43.73 | 73,115 | +0.14(+0.32%) |
Aug 24, 2017 | 44.02 | 44.02 | 43.59 | 43.59 | 13,981 | -0.40(-0.91%) |
Aug 23, 2017 | 43.94 | 44.00 | 43.91 | 43.99 | 4,719 | -0.01(-0.02%) |
Aug 22, 2017 | 44.11 | 44.11 | 43.99 | 44.00 | 20,932 | +0.01(+0.01%) |
Aug 21, 2017 | 43.86 | 44.02 | 43.85 | 43.99 | 21,474 | +0.22(+0.49%) |
Aug 18, 2017 | 43.85 | 43.90 | 43.78 | 43.78 | 10,985 | -0.11(-0.24%) |
Aug 17, 2017 | 44.17 | 44.28 | 43.88 | 43.88 | 21,071 | -0.37(-0.84%) |
Aug 16, 2017 | 44.12 | 44.31 | 44.12 | 44.26 | 18,713 | +0.11(+0.24%) |
Aug 15, 2017 | 43.98 | 44.17 | 43.91 | 44.15 | 24,604 | +0.14(+0.32%) |
Aug 14, 2017 | 43.92 | 44.06 | 43.92 | 44.01 | 13,505 | +0.32(+0.73%) |
Aug 11, 2017 | 43.76 | 43.83 | 43.68 | 43.69 | 30,009 | -0.08(-0.18%) |
Aug 10, 2017 | 43.83 | 43.89 | 43.75 | 43.77 | 21,061 | -0.19(-0.43%) |
Aug 09, 2017 | 43.96 | 44.04 | 43.91 | 43.96 | 16,637 | -0.03(-0.08%) |
Aug 08, 2017 | 44.13 | 44.19 | 43.97 | 43.99 | 20,956 | -0.23(-0.53%) |
Aug 07, 2017 | 43.96 | 44.23 | 43.96 | 44.23 | 23,515 | +0.14(+0.32%) |
Aug 04, 2017 | 44.13 | 44.24 | 43.98 | 44.09 | 32,221 | +0.00(+0.00%) |
Aug 03, 2017 | 44.02 | 44.24 | 44.02 | 44.09 | 37,851 | +0.15(+0.34%) |
Aug 02, 2017 | 43.95 | 43.98 | 43.87 | 43.94 | 117,152 | +0.00(+0.01%) |
Aug 01, 2017 | 44.02 | 44.04 | 43.93 | 43.93 | 8,438 | +0.05(+0.11%) |
Jul 31, 2017 | 43.91 | 43.96 | 43.81 | 43.88 | 8,248 | -0.15(-0.34%) |
Jul 28, 2017 | 44.29 | 44.30 | 43.59 | 44.03 | 201,153 | -0.23(-0.51%) |
Jul 27, 2017 | 44.28 | 44.33 | 44.13 | 44.26 | 29,992 | +0.21(+0.48%) |
Jul 26, 2017 | 44.02 | 44.14 | 43.94 | 44.05 | 11,654 | +0.11(+0.25%) |
Jul 25, 2017 | 43.99 | 44.00 | 43.91 | 43.94 | 19,079 | +0.12(+0.26%) |
Jul 24, 2017 | 43.96 | 43.96 | 43.82 | 43.82 | 10,807 | -0.29(-0.65%) |
Jul 21, 2017 | 43.98 | 44.11 | 43.97 | 44.11 | 22,309 | +0.00(+0.01%) |
Jul 20, 2017 | 44.01 | 44.20 | 44.00 | 44.11 | 18,035 | +0.12(+0.26%) |
Jul 19, 2017 | 43.88 | 44.00 | 43.86 | 43.99 | 10,523 | +0.20(+0.46%) |
Jul 18, 2017 | 43.73 | 43.82 | 43.71 | 43.79 | 49,731 | +0.03(+0.07%) |
Jul 17, 2017 | 43.77 | 43.81 | 43.68 | 43.76 | 100,618 | +0.03(+0.06%) |
Jul 14, 2017 | 43.53 | 43.77 | 43.53 | 43.74 | 44,375 | +0.29(+0.66%) |
Jul 13, 2017 | 43.50 | 43.50 | 43.39 | 43.45 | 38,679 | +0.12(+0.28%) |
Jul 12, 2017 | 43.25 | 43.39 | 43.17 | 43.33 | 33,056 | +0.38(+0.88%) |
Jul 11, 2017 | 42.88 | 43.01 | 42.78 | 42.95 | 66,795 | -0.06(-0.14%) |
Jul 10, 2017 | 43.12 | 43.14 | 43.01 | 43.01 | 34,834 | -0.12(-0.29%) |
Jul 07, 2017 | 43.13 | 43.16 | 43.04 | 43.14 | 8,827 | +0.08(+0.19%) |
Jul 06, 2017 | 43.12 | 43.17 | 43.05 | 43.06 | 47,664 | -0.23(-0.54%) |
Jul 05, 2017 | 43.40 | 43.40 | 43.21 | 43.29 | 79,709 | -0.18(-0.42%) |
Jul 03, 2017 | 43.51 | 43.65 | 43.43 | 43.48 | 345,155 | -0.11(-0.24%) |
Jun 30, 2017 | 43.66 | 43.71 | 43.55 | 43.58 | 17,282 | -0.03(-0.07%) |
Jun 29, 2017 | 44.01 | 44.01 | 43.48 | 43.61 | 57,181 | -0.62(-1.40%) |
Jun 28, 2017 | 44.18 | 44.27 | 44.16 | 44.23 | 52,703 | +0.23(+0.51%) |
Jun 27, 2017 | 44.13 | 44.20 | 44.00 | 44.00 | 46,533 | -0.21(-0.47%) |
Jun 26, 2017 | 44.27 | 44.36 | 44.21 | 44.21 | 33,532 | +0.35(+0.79%) |
Jun 23, 2017 | 43.77 | 43.96 | 43.77 | 43.87 | 43,146 | +0.07(+0.16%) |
Jun 22, 2017 | 43.99 | 44.01 | 43.80 | 43.80 | 25,110 | -0.31(-0.71%) |
Jun 21, 2017 | 44.18 | 44.18 | 44.08 | 44.11 | 10,917 | -0.17(-0.38%) |
Jun 20, 2017 | 44.41 | 44.41 | 44.23 | 44.28 | 29,373 | -0.10(-0.22%) |
Jun 19, 2017 | 44.31 | 44.37 | 44.25 | 44.37 | 14,396 | +0.18(+0.40%) |
Jun 16, 2017 | 44.30 | 44.30 | 44.00 | 44.20 | 16,611 | -0.19(-0.42%) |
Jun 15, 2017 | 44.11 | 44.41 | 44.11 | 44.38 | 42,035 | -0.11(-0.25%) |
Jun 14, 2017 | 44.47 | 44.58 | 44.45 | 44.49 | 17,491 | +0.26(+0.59%) |
Jun 13, 2017 | 44.18 | 44.33 | 44.11 | 44.23 | 59,548 | +0.10(+0.22%) |
Jun 12, 2017 | 44.14 | 44.26 | 44.08 | 44.13 | 21,302 | -0.03(-0.06%) |
Jun 09, 2017 | 44.30 | 44.32 | 44.09 | 44.16 | 52,729 | -0.23(-0.51%) |
Jun 08, 2017 | 44.67 | 44.67 | 44.29 | 44.39 | 20,057 | -0.56(-1.24%) |
Jun 07, 2017 | 44.98 | 44.98 | 44.82 | 44.94 | 23,301 | -0.08(-0.18%) |
Jun 06, 2017 | 44.98 | 45.04 | 44.95 | 45.02 | 35,786 | -0.02(-0.04%) |
Jun 05, 2017 | 44.98 | 45.06 | 44.86 | 45.04 | 212,504 | +0.05(+0.12%) |
Jun 02, 2017 | 44.88 | 44.98 | 44.80 | 44.98 | 16,599 | +0.21(+0.47%) |