Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.49 | 45.83 | 45.43 | 45.76 | 516,248 | +0.44(+0.98%) |
Aug 30, 2017 | 45.26 | 45.48 | 45.18 | 45.32 | 535,258 | -0.01(-0.02%) |
Aug 29, 2017 | 45.38 | 45.48 | 45.24 | 45.33 | 512,684 | -0.25(-0.55%) |
Aug 28, 2017 | 45.68 | 45.74 | 45.51 | 45.58 | 422,942 | +0.11(+0.24%) |
Aug 25, 2017 | 45.38 | 45.63 | 45.27 | 45.47 | 527,412 | +0.04(+0.08%) |
Aug 24, 2017 | 45.43 | 45.61 | 45.31 | 45.43 | 904,833 | +0.06(+0.14%) |
Aug 23, 2017 | 45.16 | 45.38 | 45.11 | 45.37 | 373,332 | -0.01(-0.02%) |
Aug 22, 2017 | 45.43 | 45.45 | 45.32 | 45.38 | 303,916 | +0.17(+0.38%) |
Aug 21, 2017 | 45.08 | 45.23 | 44.97 | 45.20 | 410,354 | +0.19(+0.43%) |
Aug 18, 2017 | 45.02 | 45.15 | 44.85 | 45.01 | 340,073 | -0.04(-0.10%) |
Aug 17, 2017 | 45.33 | 45.37 | 45.05 | 45.05 | 475,434 | -0.24(-0.54%) |
Aug 16, 2017 | 45.07 | 45.33 | 45.04 | 45.30 | 1,091,947 | -0.05(-0.11%) |
Aug 15, 2017 | 45.23 | 45.40 | 45.09 | 45.35 | 400,992 | -0.09(-0.21%) |
Aug 14, 2017 | 45.32 | 45.57 | 45.25 | 45.44 | 426,861 | +0.36(+0.80%) |
Aug 11, 2017 | 45.25 | 45.25 | 45.00 | 45.08 | 810,397 | -0.35(-0.77%) |
Aug 10, 2017 | 45.31 | 45.50 | 45.18 | 45.43 | 398,548 | +0.05(+0.11%) |
Aug 09, 2017 | 45.28 | 45.54 | 45.20 | 45.38 | 379,840 | +0.16(+0.35%) |
Aug 08, 2017 | 45.31 | 45.36 | 45.10 | 45.23 | 359,453 | -0.14(-0.32%) |
Aug 07, 2017 | 45.05 | 45.38 | 45.03 | 45.37 | 432,507 | +0.08(+0.17%) |
Aug 04, 2017 | 45.42 | 45.47 | 45.14 | 45.29 | 438,246 | -0.39(-0.86%) |
Aug 03, 2017 | 45.48 | 45.73 | 45.35 | 45.68 | 608,843 | +0.28(+0.62%) |
Aug 02, 2017 | 45.30 | 45.47 | 45.25 | 45.40 | 573,073 | +0.13(+0.29%) |
Aug 01, 2017 | 45.43 | 45.45 | 45.20 | 45.28 | 740,621 | +0.46(+1.02%) |
Jul 31, 2017 | 44.91 | 44.92 | 44.72 | 44.82 | 458,421 | +0.21(+0.48%) |
Jul 28, 2017 | 44.48 | 44.69 | 44.38 | 44.60 | 609,911 | -0.30(-0.67%) |
Jul 27, 2017 | 45.09 | 45.22 | 44.77 | 44.90 | 465,069 | -0.06(-0.13%) |
Jul 26, 2017 | 44.80 | 45.00 | 44.66 | 44.96 | 529,226 | +0.65(+1.47%) |
Jul 25, 2017 | 44.67 | 44.68 | 44.24 | 44.31 | 522,448 | -0.01(-0.03%) |
Jul 24, 2017 | 44.44 | 44.49 | 44.24 | 44.32 | 734,968 | -0.79(-1.75%) |
Jul 21, 2017 | 44.98 | 45.11 | 44.80 | 45.11 | 427,896 | +0.09(+0.21%) |
Jul 20, 2017 | 44.82 | 45.06 | 44.82 | 45.02 | 535,818 | +0.35(+0.79%) |
Jul 19, 2017 | 44.82 | 44.82 | 44.67 | 44.67 | 374,211 | +0.07(+0.16%) |
Jul 18, 2017 | 44.50 | 44.64 | 44.44 | 44.59 | 553,924 | +0.35(+0.79%) |
Jul 17, 2017 | 44.22 | 44.30 | 44.16 | 44.24 | 524,200 | +0.04(+0.08%) |
Jul 14, 2017 | 44.39 | 44.52 | 44.10 | 44.21 | 672,014 | +0.25(+0.57%) |
Jul 13, 2017 | 44.06 | 44.09 | 43.85 | 43.96 | 800,798 | +0.24(+0.54%) |
Jul 12, 2017 | 43.61 | 43.83 | 43.52 | 43.72 | 564,103 | +0.41(+0.94%) |
Jul 11, 2017 | 43.39 | 43.40 | 43.08 | 43.31 | 582,347 | -0.26(-0.59%) |
Jul 10, 2017 | 43.74 | 43.81 | 43.56 | 43.57 | 691,308 | -0.29(-0.65%) |
Jul 07, 2017 | 43.96 | 44.02 | 43.78 | 43.86 | 602,143 | -0.19(-0.42%) |
Jul 06, 2017 | 44.05 | 44.15 | 43.88 | 44.04 | 918,105 | -0.35(-0.79%) |
Jul 05, 2017 | 44.01 | 44.42 | 43.95 | 44.39 | 1,065,904 | -0.34(-0.77%) |
Jul 03, 2017 | 44.97 | 45.03 | 44.74 | 44.74 | 434,014 | -0.30(-0.67%) |
Jun 30, 2017 | 45.21 | 45.25 | 44.87 | 45.04 | 473,429 | -0.08(-0.17%) |
Jun 29, 2017 | 45.25 | 45.37 | 44.90 | 45.12 | 534,464 | -0.47(-1.04%) |
Jun 28, 2017 | 45.85 | 45.96 | 45.58 | 45.59 | 494,255 | -0.16(-0.34%) |
Jun 27, 2017 | 45.94 | 45.99 | 45.65 | 45.75 | 874,617 | -0.67(-1.44%) |
Jun 26, 2017 | 46.32 | 46.65 | 46.28 | 46.42 | 1,292,918 | +0.38(+0.83%) |
Jun 23, 2017 | 46.23 | 46.32 | 46.01 | 46.04 | 478,237 | +0.11(+0.25%) |
Jun 22, 2017 | 46.14 | 46.20 | 45.88 | 45.92 | 769,691 | -0.31(-0.67%) |
Jun 21, 2017 | 46.37 | 46.42 | 46.15 | 46.23 | 547,357 | -0.44(-0.94%) |
Jun 20, 2017 | 47.15 | 47.18 | 46.60 | 46.67 | 693,407 | -0.43(-0.91%) |
Jun 19, 2017 | 47.23 | 47.30 | 47.02 | 47.10 | 484,614 | -0.20(-0.42%) |
Jun 16, 2017 | 47.02 | 47.33 | 46.95 | 47.30 | 753,586 | +0.43(+0.92%) |
Jun 15, 2017 | 46.45 | 46.92 | 46.42 | 46.87 | 684,432 | -0.17(-0.37%) |
Jun 14, 2017 | 47.18 | 47.28 | 46.91 | 47.04 | 819,484 | +0.05(+0.11%) |
Jun 13, 2017 | 46.77 | 47.08 | 46.67 | 46.99 | 660,418 | +0.59(+1.27%) |
Jun 12, 2017 | 46.54 | 46.65 | 46.19 | 46.40 | 1,025,283 | -0.33(-0.71%) |
Jun 09, 2017 | 46.92 | 47.12 | 46.60 | 46.73 | 1,155,931 | -1.20(-2.51%) |
Jun 08, 2017 | 47.66 | 47.97 | 47.24 | 47.94 | 1,157,146 | +0.00(+0.00%) |
Jun 07, 2017 | 47.92 | 48.04 | 47.76 | 47.94 | 798,036 | +0.09(+0.18%) |
Jun 06, 2017 | 47.96 | 48.07 | 47.82 | 47.85 | 1,472,606 | -0.55(-1.14%) |
Jun 05, 2017 | 48.40 | 48.52 | 48.29 | 48.40 | 1,486,717 | -0.06(-0.13%) |
Jun 02, 2017 | 48.43 | 48.50 | 48.12 | 48.47 | 1,986,168 | -0.52(-1.05%) |