Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.92 | 50.13 | 49.56 | 49.66 | 2,450,915 | -0.26(-0.51%) |
Aug 30, 2017 | 49.95 | 50.10 | 49.79 | 49.92 | 860,315 | -0.10(-0.20%) |
Aug 29, 2017 | 50.21 | 50.33 | 50.00 | 50.02 | 1,017,907 | -0.12(-0.25%) |
Aug 28, 2017 | 50.14 | 50.22 | 49.91 | 50.14 | 710,776 | +0.17(+0.33%) |
Aug 25, 2017 | 50.07 | 50.15 | 49.89 | 49.98 | 1,315,559 | +0.09(+0.18%) |
Aug 24, 2017 | 49.84 | 50.01 | 49.71 | 49.89 | 891,800 | +0.01(+0.02%) |
Aug 23, 2017 | 49.56 | 49.89 | 49.48 | 49.88 | 1,207,285 | +0.28(+0.57%) |
Aug 22, 2017 | 49.04 | 49.66 | 48.95 | 49.60 | 2,097,549 | +0.54(+1.10%) |
Aug 21, 2017 | 49.10 | 49.14 | 48.89 | 49.06 | 1,562,986 | +0.04(+0.08%) |
Aug 18, 2017 | 48.69 | 49.47 | 48.48 | 49.02 | 2,124,704 | +0.25(+0.51%) |
Aug 17, 2017 | 48.94 | 49.12 | 48.71 | 48.77 | 1,650,109 | -0.19(-0.39%) |
Aug 16, 2017 | 48.69 | 48.99 | 48.58 | 48.96 | 1,315,274 | +0.26(+0.53%) |
Aug 15, 2017 | 48.21 | 48.70 | 48.21 | 48.70 | 1,423,097 | +0.31(+0.65%) |
Aug 14, 2017 | 48.12 | 48.45 | 47.94 | 48.39 | 1,083,415 | +0.41(+0.86%) |
Aug 11, 2017 | 48.39 | 48.42 | 47.83 | 47.98 | 1,336,454 | -0.49(-1.01%) |
Aug 10, 2017 | 48.10 | 48.52 | 47.88 | 48.46 | 1,693,020 | +0.38(+0.79%) |
Aug 09, 2017 | 48.49 | 48.53 | 47.89 | 48.08 | 2,272,584 | -0.29(-0.60%) |
Aug 08, 2017 | 47.89 | 48.64 | 47.88 | 48.37 | 2,002,426 | +0.41(+0.85%) |
Aug 07, 2017 | 47.66 | 48.14 | 47.64 | 47.97 | 2,899,821 | +0.36(+0.77%) |
Aug 04, 2017 | 47.19 | 47.73 | 46.57 | 47.60 | 1,578,783 | +0.41(+0.88%) |
Aug 03, 2017 | 46.82 | 47.19 | 46.69 | 47.19 | 1,946,149 | +0.22(+0.48%) |
Aug 02, 2017 | 46.66 | 47.04 | 46.53 | 46.97 | 1,092,506 | +0.17(+0.35%) |
Aug 01, 2017 | 46.53 | 46.92 | 46.49 | 46.80 | 1,545,377 | +0.36(+0.77%) |
Jul 31, 2017 | 46.49 | 46.67 | 46.38 | 46.44 | 1,435,208 | -0.05(-0.11%) |
Jul 28, 2017 | 46.65 | 46.65 | 46.34 | 46.49 | 865,227 | -0.09(-0.20%) |
Jul 27, 2017 | 46.52 | 46.68 | 46.24 | 46.58 | 1,319,284 | -0.06(-0.12%) |
Jul 26, 2017 | 46.17 | 46.69 | 46.08 | 46.64 | 853,311 | +0.45(+0.97%) |
Jul 25, 2017 | 46.34 | 46.34 | 46.03 | 46.20 | 1,102,660 | -0.10(-0.21%) |
Jul 24, 2017 | 46.79 | 46.92 | 46.20 | 46.29 | 1,487,458 | -0.50(-1.08%) |
Jul 21, 2017 | 46.44 | 46.84 | 46.40 | 46.80 | 1,502,479 | +0.32(+0.69%) |
Jul 20, 2017 | 46.25 | 46.60 | 46.08 | 46.48 | 1,447,432 | +0.40(+0.86%) |
Jul 19, 2017 | 45.89 | 46.10 | 45.72 | 46.08 | 1,370,098 | +0.25(+0.54%) |
Jul 18, 2017 | 45.48 | 45.98 | 45.38 | 45.83 | 2,673,613 | +0.39(+0.86%) |
Jul 17, 2017 | 45.09 | 45.54 | 44.89 | 45.44 | 3,393,216 | +0.38(+0.85%) |
Jul 14, 2017 | 45.10 | 45.23 | 44.90 | 45.06 | 870,241 | +0.28(+0.63%) |
Jul 13, 2017 | 45.01 | 45.01 | 44.53 | 44.78 | 1,728,674 | -0.26(-0.57%) |
Jul 12, 2017 | 44.95 | 45.14 | 44.83 | 45.04 | 1,383,695 | +0.49(+1.10%) |
Jul 11, 2017 | 44.71 | 44.74 | 44.37 | 44.55 | 1,041,774 | -0.12(-0.26%) |
Jul 10, 2017 | 44.86 | 45.04 | 44.62 | 44.66 | 2,028,868 | -0.16(-0.35%) |
Jul 07, 2017 | 44.51 | 45.02 | 44.48 | 44.82 | 1,396,800 | +0.32(+0.73%) |
Jul 06, 2017 | 44.46 | 44.56 | 44.32 | 44.50 | 1,307,637 | -0.09(-0.20%) |
Jul 05, 2017 | 44.80 | 44.87 | 44.33 | 44.59 | 1,782,271 | -0.22(-0.50%) |
Jul 03, 2017 | 45.41 | 45.47 | 44.81 | 44.81 | 966,362 | -0.45(-0.99%) |
Jun 30, 2017 | 45.31 | 45.50 | 45.02 | 45.26 | 2,349,123 | -0.02(-0.05%) |
Jun 29, 2017 | 45.45 | 45.53 | 45.10 | 45.28 | 1,893,836 | -0.52(-1.14%) |
Jun 28, 2017 | 46.45 | 46.62 | 45.75 | 45.81 | 1,307,978 | -0.46(-1.00%) |
Jun 27, 2017 | 46.52 | 46.77 | 46.11 | 46.27 | 2,507,254 | -0.45(-0.96%) |
Jun 26, 2017 | 46.13 | 46.89 | 46.10 | 46.72 | 1,682,602 | +0.41(+0.88%) |
Jun 23, 2017 | 46.58 | 46.73 | 46.23 | 46.31 | 1,175,685 | -0.27(-0.59%) |
Jun 22, 2017 | 46.70 | 46.79 | 46.56 | 46.58 | 1,015,903 | -0.17(-0.35%) |
Jun 21, 2017 | 47.25 | 47.32 | 46.49 | 46.75 | 1,373,233 | -0.51(-1.09%) |
Jun 20, 2017 | 47.06 | 47.27 | 46.92 | 47.26 | 1,313,252 | +0.25(+0.53%) |
Jun 19, 2017 | 47.30 | 47.30 | 46.86 | 47.02 | 979,847 | -0.24(-0.51%) |
Jun 16, 2017 | 46.78 | 47.26 | 46.78 | 47.26 | 2,176,866 | +0.50(+1.06%) |
Jun 15, 2017 | 46.70 | 46.88 | 46.56 | 46.76 | 2,306,697 | +0.06(+0.12%) |
Jun 14, 2017 | 46.92 | 47.11 | 46.54 | 46.70 | 912,606 | +0.10(+0.21%) |
Jun 13, 2017 | 46.37 | 46.64 | 46.20 | 46.60 | 1,237,957 | +0.13(+0.28%) |
Jun 12, 2017 | 46.37 | 46.50 | 45.96 | 46.47 | 1,768,113 | +0.23(+0.50%) |
Jun 09, 2017 | 46.11 | 46.34 | 46.02 | 46.24 | 1,423,766 | -0.05(-0.11%) |
Jun 08, 2017 | 46.71 | 45.89 | 46.29 | 1,664,572 | -0.44(-0.95%) | |
Jun 07, 2017 | 46.80 | 46.94 | 46.64 | 46.73 | 1,658,118 | +0.06(+0.12%) |
Jun 06, 2017 | 46.82 | 46.99 | 46.63 | 46.67 | 1,328,475 | -0.05(-0.11%) |
Jun 05, 2017 | 46.92 | 46.95 | 46.71 | 46.72 | 1,002,638 | -0.24(-0.51%) |
Jun 02, 2017 | 46.84 | 46.99 | 46.45 | 46.96 | 1,836,235 | +0.30(+0.65%) |