Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.22 | 47.42 | 46.85 | 47.13 | 1,416,947 | +0.23(+0.49%) |
Aug 30, 2017 | 46.50 | 47.17 | 46.27 | 46.89 | 1,374,318 | +0.62(+1.34%) |
Aug 29, 2017 | 45.57 | 46.46 | 45.32 | 46.27 | 1,636,976 | -0.45(-0.95%) |
Aug 28, 2017 | 47.52 | 47.52 | 46.36 | 46.72 | 1,342,579 | -0.56(-1.18%) |
Aug 25, 2017 | 47.31 | 47.73 | 47.11 | 47.27 | 1,427,951 | +0.35(+0.75%) |
Aug 24, 2017 | 47.41 | 47.57 | 46.83 | 46.92 | 1,022,953 | -0.07(-0.16%) |
Aug 23, 2017 | 46.22 | 47.53 | 46.11 | 47.00 | 1,232,454 | -0.01(-0.02%) |
Aug 22, 2017 | 46.47 | 47.25 | 46.32 | 47.01 | 1,395,129 | +1.05(+2.28%) |
Aug 21, 2017 | 45.94 | 46.03 | 45.34 | 45.96 | 1,439,260 | +0.11(+0.24%) |
Aug 18, 2017 | 45.76 | 46.64 | 45.37 | 45.84 | 2,310,893 | -0.29(-0.62%) |
Aug 17, 2017 | 47.80 | 48.16 | 46.04 | 46.13 | 2,574,961 | -2.18(-4.51%) |
Aug 16, 2017 | 48.70 | 48.96 | 48.04 | 48.31 | 2,050,465 | +0.03(+0.06%) |
Aug 15, 2017 | 48.87 | 48.87 | 48.08 | 48.29 | 1,364,308 | +0.30(+0.62%) |
Aug 14, 2017 | 47.01 | 48.31 | 46.98 | 47.99 | 2,228,326 | +1.88(+4.07%) |
Aug 11, 2017 | 46.87 | 46.99 | 45.77 | 46.11 | 2,095,473 | -0.56(-1.19%) |
Aug 10, 2017 | 48.27 | 48.34 | 46.61 | 46.67 | 3,117,945 | -2.28(-4.66%) |
Aug 09, 2017 | 48.28 | 48.95 | 48.12 | 48.95 | 2,044,819 | -0.19(-0.40%) |
Aug 08, 2017 | 49.52 | 50.35 | 48.90 | 49.15 | 2,367,406 | -0.39(-0.79%) |
Aug 07, 2017 | 49.81 | 50.03 | 49.25 | 49.54 | 1,418,457 | -0.02(-0.04%) |
Aug 04, 2017 | 49.66 | 49.98 | 49.39 | 49.56 | 2,847,936 | +0.69(+1.41%) |
Aug 03, 2017 | 49.28 | 49.33 | 48.75 | 48.87 | 1,542,978 | -0.59(-1.20%) |
Aug 02, 2017 | 49.61 | 49.64 | 48.85 | 49.46 | 1,745,892 | -0.01(-0.02%) |
Aug 01, 2017 | 49.08 | 49.54 | 48.78 | 49.47 | 2,055,495 | +0.95(+1.95%) |
Jul 31, 2017 | 48.32 | 48.79 | 48.07 | 48.53 | 1,890,704 | +0.71(+1.48%) |
Jul 28, 2017 | 47.69 | 48.04 | 47.36 | 47.82 | 1,348,019 | -0.15(-0.31%) |
Jul 27, 2017 | 48.73 | 48.81 | 47.26 | 47.97 | 2,380,722 | -0.61(-1.26%) |
Jul 26, 2017 | 49.35 | 49.46 | 48.36 | 48.58 | 2,144,633 | -0.38(-0.78%) |
Jul 25, 2017 | 48.73 | 49.39 | 48.67 | 48.96 | 2,704,860 | +1.23(+2.57%) |
Jul 24, 2017 | 47.24 | 47.88 | 47.23 | 47.74 | 1,556,264 | +0.43(+0.90%) |
Jul 21, 2017 | 46.92 | 47.59 | 46.88 | 47.31 | 1,445,692 | +0.01(+0.02%) |
Jul 20, 2017 | 47.42 | 47.75 | 47.10 | 47.30 | 1,986,050 | -0.04(-0.08%) |
Jul 19, 2017 | 47.15 | 47.37 | 46.86 | 47.34 | 1,630,656 | +0.43(+0.91%) |
Jul 18, 2017 | 46.54 | 47.01 | 46.27 | 46.91 | 2,664,615 | -0.07(-0.16%) |
Jul 17, 2017 | 46.89 | 47.28 | 46.58 | 46.99 | 1,826,012 | -0.13(-0.28%) |
Jul 14, 2017 | 47.46 | 45.82 | 47.12 | 2,760,187 | -0.14(-0.29%) | |
Jul 13, 2017 | 46.68 | 47.28 | 46.63 | 47.26 | 2,068,062 | +0.69(+1.48%) |
Jul 12, 2017 | 45.95 | 46.78 | 45.81 | 46.57 | 1,889,493 | +0.58(+1.25%) |
Jul 11, 2017 | 46.54 | 46.54 | 45.31 | 45.99 | 2,236,559 | -0.58(-1.24%) |
Jul 10, 2017 | 46.64 | 46.92 | 46.51 | 46.57 | 2,044,393 | -0.20(-0.42%) |
Jul 07, 2017 | 46.56 | 47.03 | 46.08 | 46.76 | 2,237,443 | +0.81(+1.76%) |
Jul 06, 2017 | 47.20 | 47.24 | 45.93 | 45.96 | 3,505,745 | -1.37(-2.90%) |
Jul 05, 2017 | 47.64 | 47.69 | 46.84 | 47.33 | 3,051,200 | +0.05(+0.10%) |
Jul 03, 2017 | 46.36 | 47.96 | 46.28 | 47.28 | 3,115,214 | +1.44(+3.14%) |
Jun 30, 2017 | 46.60 | 46.64 | 45.66 | 45.84 | 3,461,648 | -0.13(-0.28%) |
Jun 29, 2017 | 47.94 | 47.94 | 45.10 | 45.97 | 6,934,967 | +0.15(+0.32%) |
Jun 28, 2017 | 44.80 | 45.96 | 44.80 | 45.83 | 3,520,221 | +1.64(+3.72%) |
Jun 27, 2017 | 44.23 | 45.14 | 44.12 | 44.18 | 3,209,240 | +0.18(+0.40%) |
Jun 26, 2017 | 43.81 | 44.50 | 43.49 | 44.01 | 2,199,585 | +0.69(+1.59%) |
Jun 23, 2017 | 43.94 | 43.99 | 43.14 | 43.32 | 1,959,271 | -0.24(-0.55%) |
Jun 22, 2017 | 43.94 | 43.98 | 43.25 | 43.56 | 2,183,594 | -0.58(-1.32%) |
Jun 21, 2017 | 45.01 | 45.06 | 43.83 | 44.15 | 2,454,623 | -0.74(-1.65%) |
Jun 20, 2017 | 45.61 | 45.65 | 44.79 | 44.89 | 2,017,608 | -0.85(-1.87%) |
Jun 19, 2017 | 45.39 | 45.95 | 45.26 | 45.74 | 3,755,238 | +0.96(+2.13%) |
Jun 16, 2017 | 45.05 | 45.05 | 44.45 | 44.79 | 1,978,750 | -0.09(-0.21%) |
Jun 15, 2017 | 44.27 | 45.26 | 43.90 | 44.88 | 3,037,892 | -0.30(-0.66%) |
Jun 14, 2017 | 44.61 | 45.32 | 43.88 | 45.18 | 4,619,233 | +0.19(+0.43%) |
Jun 13, 2017 | 44.75 | 45.12 | 44.54 | 44.98 | 3,133,913 | +0.66(+1.49%) |
Jun 12, 2017 | 44.18 | 44.67 | 43.73 | 44.32 | 3,501,195 | +0.22(+0.51%) |
Jun 09, 2017 | 43.02 | 44.18 | 42.91 | 44.10 | 7,509,658 | +1.60(+3.76%) |
Jun 08, 2017 | 41.58 | 43.01 | 41.51 | 42.50 | 3,992,421 | +0.87(+2.10%) |
Jun 07, 2017 | 41.17 | 41.80 | 40.90 | 41.63 | 2,724,257 | +0.75(+1.84%) |
Jun 06, 2017 | 40.81 | 41.21 | 40.52 | 40.88 | 2,025,897 | -0.50(-1.21%) |
Jun 05, 2017 | 41.34 | 41.95 | 41.21 | 41.38 | 1,506,626 | +0.07(+0.16%) |
Jun 02, 2017 | 40.90 | 41.71 | 40.75 | 41.31 | 3,030,305 | -0.13(-0.31%) |