Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.32 | 43.71 | 43.21 | 43.51 | 3,906,918 | +0.41(+0.95%) |
Aug 30, 2017 | 43.32 | 43.54 | 42.68 | 43.10 | 5,627,169 | -0.23(-0.54%) |
Aug 29, 2017 | 43.31 | 43.62 | 43.16 | 43.34 | 5,341,866 | -0.38(-0.87%) |
Aug 28, 2017 | 43.99 | 44.13 | 43.55 | 43.72 | 7,163,695 | -0.29(-0.66%) |
Aug 25, 2017 | 44.18 | 41.83 | 44.01 | 12,069,894 | +2.27(+5.43%) | |
Aug 24, 2017 | 42.92 | 42.94 | 41.50 | 41.74 | 7,256,475 | -1.02(-2.39%) |
Aug 23, 2017 | 43.93 | 44.00 | 42.32 | 42.76 | 8,389,607 | -1.40(-3.17%) |
Aug 22, 2017 | 44.59 | 44.67 | 44.08 | 44.16 | 4,133,227 | -0.29(-0.66%) |
Aug 21, 2017 | 44.47 | 44.82 | 44.16 | 44.45 | 4,476,899 | +0.16(+0.35%) |
Aug 18, 2017 | 45.03 | 45.03 | 44.20 | 44.30 | 6,419,051 | -0.47(-1.04%) |
Aug 17, 2017 | 46.92 | 47.01 | 44.54 | 44.77 | 10,594,851 | -2.31(-4.92%) |
Aug 16, 2017 | 47.30 | 47.39 | 46.94 | 47.08 | 4,305,575 | -0.11(-0.23%) |
Aug 15, 2017 | 47.42 | 47.65 | 47.02 | 47.19 | 3,238,580 | -0.28(-0.59%) |
Aug 14, 2017 | 47.52 | 47.82 | 47.17 | 47.47 | 3,081,075 | +0.45(+0.95%) |
Aug 11, 2017 | 47.17 | 47.27 | 46.14 | 47.02 | 5,769,127 | -0.19(-0.41%) |
Aug 10, 2017 | 47.68 | 47.93 | 46.87 | 47.22 | 5,595,033 | -0.73(-1.52%) |
Aug 09, 2017 | 48.28 | 48.45 | 47.78 | 47.95 | 5,172,651 | -0.58(-1.20%) |
Aug 08, 2017 | 49.19 | 49.29 | 48.42 | 48.53 | 4,399,157 | -0.56(-1.15%) |
Aug 07, 2017 | 49.32 | 49.63 | 48.97 | 49.09 | 3,108,207 | -0.21(-0.43%) |
Aug 04, 2017 | 49.18 | 49.42 | 48.90 | 49.30 | 3,084,292 | +0.24(+0.49%) |
Aug 03, 2017 | 49.07 | 49.69 | 48.88 | 49.06 | 3,329,355 | +0.10(+0.20%) |
Aug 02, 2017 | 49.39 | 49.67 | 48.46 | 48.97 | 4,821,657 | -0.59(-1.19%) |
Aug 01, 2017 | 49.63 | 50.45 | 48.84 | 49.56 | 5,197,779 | +0.60(+1.23%) |
Jul 31, 2017 | 49.35 | 49.72 | 48.56 | 48.96 | 6,246,625 | -0.05(-0.10%) |
Jul 28, 2017 | 47.58 | 49.18 | 47.33 | 49.00 | 9,431,019 | +0.48(+0.98%) |
Jul 27, 2017 | 48.86 | 48.86 | 47.32 | 48.53 | 10,569,978 | -0.98(-1.98%) |
Jul 26, 2017 | 49.14 | 49.66 | 48.54 | 49.51 | 4,915,794 | +0.39(+0.79%) |
Jul 25, 2017 | 49.98 | 50.37 | 49.06 | 49.12 | 4,620,892 | -0.65(-1.31%) |
Jul 24, 2017 | 50.27 | 50.50 | 49.73 | 49.77 | 5,024,267 | -0.61(-1.21%) |
Jul 21, 2017 | 50.60 | 51.00 | 49.94 | 50.38 | 4,682,230 | -0.42(-0.82%) |
Jul 20, 2017 | 51.21 | 50.57 | 50.80 | 4,982,890 | -0.26(-0.51%) | |
Jul 19, 2017 | 50.72 | 51.62 | 50.26 | 51.06 | 5,949,828 | -0.52(-1.02%) |
Jul 18, 2017 | 52.25 | 52.26 | 51.47 | 51.59 | 4,225,496 | -0.70(-1.34%) |
Jul 17, 2017 | 52.61 | 52.68 | 52.27 | 52.28 | 3,840,848 | -0.34(-0.65%) |
Jul 14, 2017 | 52.22 | 52.68 | 51.77 | 52.62 | 4,675,504 | +0.40(+0.76%) |
Jul 13, 2017 | 51.83 | 52.88 | 51.59 | 52.23 | 5,508,770 | +0.01(+0.02%) |
Jul 12, 2017 | 51.56 | 52.24 | 50.91 | 52.22 | 8,600,194 | +2.13(+4.24%) |
Jul 11, 2017 | 51.03 | 51.11 | 49.96 | 50.09 | 4,683,536 | -1.02(-1.99%) |
Jul 10, 2017 | 51.42 | 51.60 | 50.69 | 51.11 | 4,739,311 | -0.36(-0.70%) |
Jul 07, 2017 | 50.76 | 51.81 | 50.64 | 51.47 | 6,797,002 | +0.95(+1.88%) |
Jul 06, 2017 | 49.47 | 51.03 | 49.36 | 50.52 | 7,234,323 | +0.77(+1.54%) |
Jul 05, 2017 | 48.96 | 50.03 | 48.70 | 49.75 | 5,313,915 | +0.84(+1.73%) |
Jul 03, 2017 | 49.29 | 49.77 | 48.89 | 48.91 | 2,994,663 | +0.07(+0.14%) |
Jun 30, 2017 | 48.45 | 49.02 | 48.14 | 48.84 | 6,818,380 | +0.68(+1.41%) |
Jun 29, 2017 | 47.83 | 48.22 | 47.38 | 48.16 | 6,354,235 | +0.36(+0.75%) |
Jun 28, 2017 | 47.38 | 48.33 | 47.37 | 47.80 | 4,388,895 | +0.73(+1.55%) |
Jun 27, 2017 | 47.17 | 48.10 | 47.07 | 47.07 | 4,393,719 | -0.27(-0.57%) |
Jun 26, 2017 | 47.37 | 48.31 | 47.11 | 47.34 | 4,113,948 | +0.15(+0.31%) |
Jun 23, 2017 | 47.20 | 13,066,577 | -0.33(-0.69%) | |||
Jun 22, 2017 | 49.01 | 49.07 | 47.35 | 47.53 | 10,088,121 | +0.52(+1.11%) |
Jun 21, 2017 | 46.91 | 47.21 | 46.71 | 47.00 | 3,574,625 | +0.39(+0.83%) |
Jun 20, 2017 | 47.77 | 47.91 | 46.60 | 46.62 | 6,217,885 | -1.58(-3.28%) |
Jun 19, 2017 | 47.68 | 48.26 | 47.38 | 48.20 | 4,228,608 | +0.84(+1.78%) |
Jun 16, 2017 | 47.46 | 47.99 | 47.19 | 47.35 | 6,822,923 | -0.31(-0.65%) |
Jun 15, 2017 | 47.69 | 47.87 | 46.95 | 47.66 | 4,718,501 | -0.27(-0.57%) |
Jun 14, 2017 | 48.18 | 48.31 | 47.45 | 47.94 | 4,149,939 | -0.06(-0.12%) |
Jun 13, 2017 | 48.10 | 48.44 | 47.40 | 47.99 | 5,309,599 | -0.03(-0.06%) |
Jun 12, 2017 | 48.63 | 48.74 | 46.68 | 48.02 | 8,858,310 | -0.77(-1.57%) |
Jun 09, 2017 | 50.09 | 50.42 | 48.77 | 48.79 | 7,422,787 | -1.13(-2.26%) |
Jun 08, 2017 | 49.36 | 50.34 | 48.93 | 49.92 | 6,742,802 | +0.55(+1.12%) |
Jun 07, 2017 | 47.98 | 49.41 | 47.36 | 49.36 | 7,293,054 | +1.09(+2.25%) |
Jun 06, 2017 | 48.01 | 48.63 | 47.87 | 48.28 | 4,609,111 | +0.00(+0.00%) |
Jun 05, 2017 | 48.07 | 48.48 | 47.95 | 48.28 | 5,632,460 | +0.21(+0.44%) |
Jun 02, 2017 | 48.10 | 48.98 | 47.92 | 48.06 | 7,942,326 | +0.46(+0.96%) |