Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.48 | 46.59 | 46.18 | 46.38 | 577,821 | +0.19(+0.42%) |
Aug 30, 2017 | 46.73 | 46.73 | 46.07 | 46.18 | 473,899 | -0.78(-1.65%) |
Aug 29, 2017 | 46.59 | 47.12 | 46.40 | 46.96 | 177,960 | +0.10(+0.22%) |
Aug 28, 2017 | 47.25 | 47.25 | 46.58 | 46.86 | 159,310 | -0.22(-0.47%) |
Aug 25, 2017 | 46.20 | 47.39 | 45.98 | 47.08 | 348,477 | +0.46(+0.99%) |
Aug 24, 2017 | 46.85 | 46.85 | 46.47 | 46.62 | 189,957 | -0.16(-0.34%) |
Aug 23, 2017 | 46.26 | 47.09 | 46.26 | 46.78 | 267,987 | +0.09(+0.20%) |
Aug 22, 2017 | 45.57 | 46.69 | 45.57 | 46.68 | 137,213 | +1.30(+2.87%) |
Aug 21, 2017 | 45.38 | 45.58 | 45.22 | 45.38 | 168,460 | -0.06(-0.12%) |
Aug 18, 2017 | 45.20 | 45.61 | 44.81 | 45.44 | 392,721 | -0.16(-0.34%) |
Aug 17, 2017 | 46.64 | 46.90 | 45.57 | 45.59 | 212,350 | -1.14(-2.43%) |
Aug 16, 2017 | 47.07 | 47.34 | 46.56 | 46.73 | 209,747 | -0.24(-0.51%) |
Aug 15, 2017 | 47.16 | 47.20 | 46.42 | 46.97 | 294,332 | -0.06(-0.14%) |
Aug 14, 2017 | 46.92 | 47.21 | 46.61 | 47.03 | 253,337 | +0.52(+1.11%) |
Aug 11, 2017 | 44.97 | 46.65 | 44.72 | 46.52 | 289,094 | +0.19(+0.42%) |
Aug 10, 2017 | 46.86 | 47.02 | 46.30 | 46.32 | 152,177 | -0.69(-1.47%) |
Aug 09, 2017 | 46.89 | 47.44 | 46.66 | 47.02 | 182,225 | -0.10(-0.22%) |
Aug 08, 2017 | 46.99 | 47.56 | 46.83 | 47.12 | 185,197 | -0.06(-0.14%) |
Aug 07, 2017 | 47.29 | 47.44 | 47.03 | 47.18 | 146,009 | -0.12(-0.25%) |
Aug 04, 2017 | 47.21 | 47.43 | 46.92 | 47.30 | 115,520 | +0.16(+0.33%) |
Aug 03, 2017 | 47.50 | 47.58 | 46.99 | 47.15 | 108,592 | -0.36(-0.76%) |
Aug 02, 2017 | 47.46 | 47.67 | 47.15 | 47.51 | 136,218 | +0.06(+0.12%) |
Aug 01, 2017 | 47.69 | 47.69 | 47.27 | 47.45 | 135,527 | -0.16(-0.33%) |
Jul 31, 2017 | 47.76 | 47.89 | 47.52 | 47.61 | 315,482 | -0.09(-0.19%) |
Jul 28, 2017 | 47.44 | 47.74 | 47.27 | 47.70 | 186,600 | +0.08(+0.17%) |
Jul 27, 2017 | 47.97 | 47.97 | 47.35 | 47.62 | 232,222 | -0.16(-0.33%) |
Jul 26, 2017 | 47.90 | 48.12 | 47.67 | 47.77 | 173,627 | -0.11(-0.23%) |
Jul 25, 2017 | 47.34 | 47.94 | 47.24 | 47.88 | 312,138 | +0.84(+1.79%) |
Jul 24, 2017 | 47.26 | 47.26 | 46.83 | 47.04 | 194,378 | -0.41(-0.85%) |
Jul 21, 2017 | 47.97 | 47.97 | 47.36 | 47.45 | 264,124 | -0.38(-0.79%) |
Jul 20, 2017 | 47.62 | 47.90 | 47.43 | 47.83 | 188,302 | +0.06(+0.14%) |
Jul 19, 2017 | 47.35 | 47.77 | 47.35 | 47.76 | 174,648 | +0.46(+0.97%) |
Jul 18, 2017 | 47.13 | 47.53 | 47.00 | 47.30 | 161,826 | -0.16(-0.33%) |
Jul 17, 2017 | 47.40 | 47.77 | 47.31 | 47.46 | 212,577 | +0.07(+0.16%) |
Jul 14, 2017 | 47.13 | 47.62 | 47.02 | 47.38 | 205,330 | +0.26(+0.55%) |
Jul 13, 2017 | 47.26 | 47.26 | 46.56 | 47.13 | 160,391 | -0.22(-0.47%) |
Jul 12, 2017 | 46.80 | 47.38 | 46.80 | 47.35 | 181,594 | +0.75(+1.60%) |
Jul 11, 2017 | 46.91 | 46.99 | 46.32 | 46.60 | 257,369 | -0.22(-0.47%) |
Jul 10, 2017 | 47.51 | 47.62 | 46.79 | 46.82 | 339,379 | -1.00(-2.08%) |
Jul 07, 2017 | 47.16 | 47.87 | 47.01 | 47.82 | 328,637 | +0.83(+1.76%) |
Jul 06, 2017 | 46.93 | 47.25 | 46.78 | 46.99 | 452,675 | -0.20(-0.43%) |
Jul 05, 2017 | 47.64 | 47.64 | 46.62 | 47.19 | 415,694 | -0.42(-0.89%) |
Jul 03, 2017 | 47.18 | 47.97 | 46.97 | 47.62 | 337,656 | +0.53(+1.12%) |
Jun 30, 2017 | 47.20 | 47.82 | 47.00 | 47.09 | 627,481 | -0.02(-0.04%) |
Jun 29, 2017 | 44.78 | 47.61 | 44.78 | 47.11 | 1,133,679 | -2.34(-4.73%) |
Jun 28, 2017 | 48.54 | 49.56 | 48.02 | 49.45 | 683,768 | +1.46(+3.05%) |
Jun 27, 2017 | 47.71 | 48.24 | 47.50 | 47.98 | 246,369 | +0.27(+0.56%) |
Jun 26, 2017 | 47.97 | 48.21 | 47.29 | 47.72 | 133,147 | -0.05(-0.10%) |
Jun 23, 2017 | 47.46 | 48.21 | 47.25 | 47.76 | 641,527 | +0.36(+0.76%) |
Jun 22, 2017 | 47.14 | 47.55 | 47.01 | 47.40 | 276,794 | +0.34(+0.72%) |
Jun 21, 2017 | 47.55 | 47.66 | 46.93 | 47.06 | 204,049 | -0.38(-0.80%) |
Jun 20, 2017 | 48.12 | 48.32 | 47.26 | 47.44 | 170,577 | -1.00(-2.05%) |
Jun 19, 2017 | 48.50 | 48.89 | 48.29 | 48.44 | 186,521 | +0.27(+0.55%) |
Jun 16, 2017 | 47.37 | 48.20 | 47.19 | 48.17 | 370,639 | +0.41(+0.85%) |
Jun 15, 2017 | 48.04 | 48.52 | 47.53 | 47.76 | 172,880 | -0.71(-1.46%) |
Jun 14, 2017 | 48.62 | 48.86 | 48.25 | 48.47 | 257,135 | -0.20(-0.42%) |
Jun 13, 2017 | 48.57 | 48.75 | 48.22 | 48.67 | 183,752 | +0.21(+0.44%) |
Jun 12, 2017 | 49.20 | 49.48 | 48.22 | 48.46 | 201,655 | -0.79(-1.61%) |
Jun 09, 2017 | 48.59 | 49.63 | 48.49 | 49.26 | 312,714 | +0.64(+1.33%) |
Jun 08, 2017 | 47.85 | 48.76 | 47.49 | 48.61 | 204,284 | +0.76(+1.60%) |
Jun 07, 2017 | 47.45 | 47.89 | 47.30 | 47.85 | 368,503 | +0.43(+0.91%) |
Jun 06, 2017 | 47.26 | 47.54 | 46.76 | 47.41 | 249,738 | -0.05(-0.10%) |
Jun 05, 2017 | 48.08 | 48.29 | 47.42 | 47.46 | 147,816 | -0.67(-1.40%) |
Jun 02, 2017 | 47.82 | 48.70 | 47.77 | 48.13 | 216,491 | +0.39(+0.81%) |