Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.65 | 46.09 | 44.80 | 45.04 | 117,846 | -0.21(-0.47%) |
Aug 30, 2017 | 44.52 | 45.65 | 44.52 | 45.25 | 115,559 | +0.64(+1.43%) |
Aug 29, 2017 | 44.43 | 44.86 | 43.73 | 44.61 | 86,502 | +0.03(+0.07%) |
Aug 28, 2017 | 42.48 | 45.04 | 42.39 | 44.58 | 206,823 | +2.34(+5.55%) |
Aug 25, 2017 | 42.21 | 42.66 | 41.93 | 42.24 | 49,345 | +0.06(+0.14%) |
Aug 24, 2017 | 42.39 | 42.48 | 42.06 | 42.18 | 57,126 | +0.03(+0.07%) |
Aug 23, 2017 | 42.70 | 42.97 | 41.90 | 42.15 | 69,043 | -0.91(-2.12%) |
Aug 22, 2017 | 42.09 | 43.12 | 42.09 | 43.06 | 56,880 | +1.10(+2.61%) |
Aug 21, 2017 | 41.72 | 42.00 | 41.36 | 41.97 | 73,323 | +0.15(+0.36%) |
Aug 18, 2017 | 41.87 | 42.12 | 41.48 | 41.81 | 131,859 | -0.30(-0.72%) |
Aug 17, 2017 | 43.27 | 43.70 | 41.91 | 42.12 | 111,384 | -1.43(-3.28%) |
Aug 16, 2017 | 44.49 | 44.52 | 43.46 | 43.55 | 108,356 | -0.94(-2.12%) |
Aug 15, 2017 | 45.22 | 45.34 | 44.40 | 44.49 | 62,814 | -0.52(-1.15%) |
Aug 14, 2017 | 44.76 | 45.28 | 44.25 | 45.01 | 100,372 | +0.91(+2.07%) |
Aug 11, 2017 | 43.76 | 44.43 | 43.12 | 44.10 | 108,489 | +0.43(+0.98%) |
Aug 10, 2017 | 43.94 | 44.28 | 43.27 | 43.67 | 128,823 | -0.64(-1.44%) |
Aug 09, 2017 | 44.73 | 44.89 | 43.82 | 44.31 | 87,613 | -0.88(-1.95%) |
Aug 08, 2017 | 45.40 | 45.89 | 44.34 | 45.19 | 91,940 | -0.15(-0.34%) |
Aug 07, 2017 | 44.61 | 45.40 | 44.16 | 45.34 | 88,027 | +0.70(+1.57%) |
Aug 04, 2017 | 44.10 | 44.76 | 43.97 | 44.64 | 73,070 | +0.55(+1.24%) |
Aug 03, 2017 | 45.04 | 45.04 | 43.91 | 44.10 | 95,097 | -0.97(-2.16%) |
Aug 02, 2017 | 46.59 | 46.59 | 44.55 | 45.07 | 102,351 | -1.34(-2.89%) |
Aug 01, 2017 | 46.56 | 47.14 | 45.72 | 46.41 | 154,675 | +0.09(+0.20%) |
Jul 31, 2017 | 45.71 | 46.35 | 44.58 | 46.32 | 142,518 | +0.79(+1.74%) |
Jul 28, 2017 | 45.50 | 46.04 | 45.43 | 45.53 | 146,123 | +0.09(+0.20%) |
Jul 27, 2017 | 48.48 | 52.14 | 43.58 | 45.43 | 440,876 | -1.16(-2.48%) |
Jul 26, 2017 | 44.73 | 46.80 | 44.43 | 46.59 | 332,694 | +1.92(+4.29%) |
Jul 25, 2017 | 44.49 | 44.92 | 43.76 | 44.67 | 147,426 | +0.61(+1.38%) |
Jul 24, 2017 | 43.85 | 44.52 | 43.82 | 44.06 | 97,216 | +0.09(+0.21%) |
Jul 21, 2017 | 44.52 | 44.98 | 43.58 | 43.97 | 104,649 | -0.30(-0.69%) |
Jul 20, 2017 | 45.28 | 44.25 | 44.28 | 95,836 | -1.00(-2.22%) | |
Jul 19, 2017 | 44.40 | 45.66 | 44.40 | 45.28 | 92,231 | +1.07(+2.41%) |
Jul 18, 2017 | 44.70 | 44.70 | 43.58 | 44.22 | 83,587 | -0.79(-1.76%) |
Jul 17, 2017 | 44.73 | 45.36 | 44.49 | 45.01 | 176,208 | +0.23(+0.51%) |
Jul 14, 2017 | 44.89 | 45.04 | 44.54 | 44.78 | 62,466 | -0.14(-0.30%) |
Jul 13, 2017 | 45.01 | 45.28 | 44.70 | 44.92 | 111,218 | -0.12(-0.27%) |
Jul 12, 2017 | 44.98 | 45.51 | 44.43 | 45.04 | 127,727 | +0.64(+1.44%) |
Jul 11, 2017 | 44.64 | 45.25 | 44.25 | 44.40 | 139,611 | -0.27(-0.61%) |
Jul 10, 2017 | 44.43 | 44.86 | 43.79 | 44.67 | 145,610 | +0.27(+0.62%) |
Jul 07, 2017 | 42.76 | 44.43 | 42.66 | 44.40 | 187,640 | +1.83(+4.29%) |
Jul 06, 2017 | 43.52 | 43.52 | 42.24 | 42.57 | 167,063 | -1.19(-2.71%) |
Jul 05, 2017 | 45.16 | 45.16 | 43.61 | 43.76 | 131,994 | -1.40(-3.10%) |
Jul 03, 2017 | 44.83 | 45.36 | 44.28 | 45.16 | 111,969 | +0.82(+1.85%) |
Jun 30, 2017 | 44.98 | 45.37 | 44.31 | 44.34 | 174,744 | -0.64(-1.42%) |
Jun 29, 2017 | 46.01 | 46.01 | 43.94 | 44.98 | 223,296 | -1.10(-2.38%) |
Jun 28, 2017 | 45.59 | 46.26 | 45.40 | 46.07 | 152,933 | +0.91(+2.02%) |
Jun 27, 2017 | 47.05 | 47.05 | 45.07 | 45.16 | 115,516 | -2.07(-4.38%) |
Jun 26, 2017 | 47.44 | 47.53 | 46.56 | 47.23 | 119,070 | -0.06(-0.13%) |
Jun 23, 2017 | 47.08 | 47.59 | 46.88 | 47.29 | 208,261 | +0.24(+0.52%) |
Jun 22, 2017 | 46.68 | 47.15 | 45.65 | 47.05 | 141,649 | +0.43(+0.91%) |
Jun 21, 2017 | 46.13 | 46.75 | 45.57 | 46.62 | 144,128 | +0.58(+1.26%) |
Jun 20, 2017 | 46.53 | 46.56 | 45.39 | 46.04 | 197,259 | -0.88(-1.88%) |
Jun 19, 2017 | 46.32 | 47.29 | 46.29 | 46.93 | 161,510 | +0.70(+1.51%) |
Jun 16, 2017 | 46.99 | 46.99 | 45.92 | 46.23 | 220,618 | -1.03(-2.19%) |
Jun 15, 2017 | 46.53 | 47.41 | 46.53 | 47.26 | 71,141 | +0.18(+0.39%) |
Jun 14, 2017 | 47.99 | 47.99 | 46.61 | 47.08 | 116,573 | -1.00(-2.09%) |
Jun 13, 2017 | 46.20 | 48.39 | 46.13 | 48.08 | 318,380 | +2.31(+5.05%) |
Jun 12, 2017 | 45.86 | 46.68 | 45.62 | 45.77 | 205,663 | -0.18(-0.40%) |
Jun 09, 2017 | 45.46 | 46.23 | 45.40 | 45.95 | 160,785 | +0.52(+1.14%) |
Jun 08, 2017 | 45.25 | 45.65 | 43.97 | 45.43 | 127,252 | -0.03(-0.07%) |
Jun 07, 2017 | 45.04 | 45.95 | 45.04 | 45.46 | 265,594 | +0.43(+0.95%) |
Jun 06, 2017 | 43.33 | 45.28 | 43.03 | 45.04 | 337,888 | +2.34(+5.49%) |
Jun 05, 2017 | 42.63 | 43.12 | 42.63 | 42.70 | 143,231 | -0.03(-0.07%) |
Jun 02, 2017 | 41.36 | 43.21 | 41.36 | 42.73 | 247,583 | +1.55(+3.77%) |