Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.78 | 50.31 | 49.54 | 50.16 | 1,175,864 | +0.64(+1.29%) |
Aug 30, 2017 | 49.28 | 49.60 | 49.23 | 49.52 | 929,410 | +0.18(+0.36%) |
Aug 29, 2017 | 48.62 | 49.38 | 48.55 | 49.35 | 578,965 | +0.28(+0.57%) |
Aug 28, 2017 | 49.11 | 49.11 | 48.78 | 49.07 | 375,245 | +0.09(+0.18%) |
Aug 25, 2017 | 48.91 | 49.16 | 48.75 | 48.98 | 514,728 | +0.29(+0.59%) |
Aug 24, 2017 | 48.55 | 48.90 | 48.39 | 48.69 | 676,612 | +0.40(+0.83%) |
Aug 23, 2017 | 48.18 | 48.57 | 48.18 | 48.29 | 737,646 | -0.10(-0.21%) |
Aug 22, 2017 | 47.86 | 48.48 | 47.86 | 48.39 | 531,351 | +0.65(+1.36%) |
Aug 21, 2017 | 47.83 | 48.31 | 47.57 | 47.74 | 460,181 | -0.09(-0.19%) |
Aug 18, 2017 | 47.96 | 48.27 | 47.78 | 47.83 | 860,686 | -0.24(-0.50%) |
Aug 17, 2017 | 48.86 | 49.07 | 48.03 | 48.07 | 965,720 | -0.78(-1.59%) |
Aug 16, 2017 | 48.51 | 49.24 | 48.37 | 48.85 | 1,069,920 | +0.43(+0.89%) |
Aug 15, 2017 | 48.50 | 49.20 | 48.42 | 48.42 | 800,875 | -0.08(-0.16%) |
Aug 14, 2017 | 48.69 | 49.16 | 48.40 | 48.50 | 729,403 | +0.30(+0.62%) |
Aug 11, 2017 | 47.57 | 48.68 | 47.57 | 48.20 | 1,337,415 | -0.63(-1.29%) |
Aug 10, 2017 | 49.53 | 49.56 | 48.70 | 48.83 | 1,328,403 | -0.99(-1.98%) |
Aug 09, 2017 | 49.48 | 49.91 | 48.94 | 49.81 | 1,615,350 | +0.09(+0.18%) |
Aug 08, 2017 | 50.10 | 50.65 | 49.51 | 49.72 | 884,904 | -0.38(-0.76%) |
Aug 07, 2017 | 50.00 | 50.31 | 49.08 | 50.10 | 1,594,228 | +0.11(+0.22%) |
Aug 04, 2017 | 49.69 | 50.13 | 49.38 | 49.99 | 1,481,414 | +0.68(+1.38%) |
Aug 03, 2017 | 49.38 | 50.52 | 48.90 | 49.32 | 1,358,690 | +0.56(+1.15%) |
Aug 02, 2017 | 49.20 | 49.40 | 48.44 | 48.76 | 756,556 | -0.52(-1.05%) |
Aug 01, 2017 | 49.54 | 49.62 | 49.12 | 49.28 | 836,864 | +0.31(+0.63%) |
Jul 31, 2017 | 49.08 | 49.28 | 48.83 | 48.97 | 838,439 | +0.06(+0.12%) |
Jul 28, 2017 | 48.61 | 49.07 | 48.42 | 48.91 | 454,544 | +0.16(+0.33%) |
Jul 27, 2017 | 48.89 | 49.21 | 48.49 | 48.75 | 743,872 | +0.08(+0.16%) |
Jul 26, 2017 | 48.98 | 49.06 | 48.43 | 48.67 | 1,234,312 | -0.22(-0.45%) |
Jul 25, 2017 | 49.66 | 49.79 | 48.86 | 48.89 | 1,173,724 | -0.38(-0.77%) |
Jul 24, 2017 | 49.36 | 49.65 | 49.26 | 49.27 | 734,004 | -0.11(-0.22%) |
Jul 21, 2017 | 49.66 | 49.88 | 48.83 | 49.38 | 1,354,563 | -0.40(-0.80%) |
Jul 20, 2017 | 48.71 | 50.10 | 48.70 | 49.77 | 2,742,506 | +1.04(+2.13%) |
Jul 19, 2017 | 48.35 | 48.99 | 48.30 | 48.74 | 958,978 | +0.60(+1.24%) |
Jul 18, 2017 | 47.81 | 48.18 | 47.45 | 48.14 | 968,607 | +0.15(+0.31%) |
Jul 17, 2017 | 47.55 | 48.43 | 47.26 | 47.99 | 1,299,756 | +0.49(+1.03%) |
Jul 14, 2017 | 47.82 | 48.08 | 47.31 | 47.50 | 700,269 | -0.26(-0.54%) |
Jul 13, 2017 | 47.37 | 47.85 | 47.32 | 47.76 | 547,420 | +0.39(+0.82%) |
Jul 12, 2017 | 47.21 | 47.54 | 46.97 | 47.37 | 682,171 | +0.38(+0.81%) |
Jul 11, 2017 | 46.92 | 47.24 | 46.76 | 46.99 | 706,418 | -0.37(-0.78%) |
Jul 10, 2017 | 46.72 | 47.42 | 46.63 | 47.36 | 794,961 | +0.66(+1.41%) |
Jul 07, 2017 | 46.72 | 46.97 | 46.40 | 46.70 | 441,467 | +0.25(+0.54%) |
Jul 06, 2017 | 46.80 | 47.29 | 46.41 | 46.45 | 713,192 | -0.60(-1.27%) |
Jul 05, 2017 | 46.84 | 47.14 | 46.10 | 47.05 | 707,340 | +0.22(+0.47%) |
Jul 03, 2017 | 46.52 | 46.94 | 46.31 | 46.83 | 425,078 | +0.53(+1.14%) |
Jun 30, 2017 | 46.88 | 47.06 | 45.87 | 46.30 | 1,393,122 | -0.41(-0.88%) |
Jun 29, 2017 | 46.87 | 47.30 | 46.22 | 46.71 | 995,326 | -0.05(-0.11%) |
Jun 28, 2017 | 45.84 | 46.78 | 45.60 | 46.76 | 1,184,726 | +1.28(+2.81%) |
Jun 27, 2017 | 45.88 | 46.22 | 45.48 | 45.49 | 912,650 | -0.03(-0.07%) |
Jun 26, 2017 | 45.47 | 46.20 | 45.42 | 45.52 | 590,145 | +0.00(+0.00%) |
Jun 23, 2017 | 44.99 | 45.95 | 44.96 | 45.52 | 1,598,804 | +0.54(+1.20%) |
Jun 22, 2017 | 44.89 | 45.30 | 44.57 | 44.98 | 909,912 | +0.12(+0.27%) |
Jun 21, 2017 | 45.65 | 45.70 | 44.68 | 44.86 | 816,563 | -0.74(-1.62%) |
Jun 20, 2017 | 45.99 | 46.21 | 45.60 | 45.60 | 663,192 | -0.53(-1.15%) |
Jun 19, 2017 | 46.23 | 46.55 | 45.91 | 46.12 | 838,481 | +0.11(+0.24%) |
Jun 16, 2017 | 46.13 | 46.28 | 45.73 | 46.01 | 850,923 | -0.07(-0.15%) |
Jun 15, 2017 | 46.17 | 46.79 | 45.79 | 46.08 | 871,945 | -0.52(-1.11%) |
Jun 14, 2017 | 45.61 | 46.63 | 45.41 | 46.60 | 1,788,247 | +1.07(+2.34%) |
Jun 13, 2017 | 45.34 | 46.10 | 45.25 | 45.54 | 1,573,650 | +0.28(+0.62%) |
Jun 12, 2017 | 45.22 | 46.04 | 45.22 | 45.26 | 1,771,500 | -0.03(-0.07%) |
Jun 09, 2017 | 45.04 | 45.59 | 45.00 | 45.29 | 1,742,730 | +0.43(+0.96%) |
Jun 08, 2017 | 44.63 | 45.12 | 44.51 | 44.86 | 618,488 | +0.22(+0.49%) |
Jun 07, 2017 | 44.70 | 44.87 | 44.38 | 44.64 | 1,042,328 | +0.03(+0.07%) |
Jun 06, 2017 | 44.55 | 45.03 | 44.39 | 44.61 | 1,184,960 | -0.12(-0.27%) |
Jun 05, 2017 | 45.21 | 45.42 | 44.73 | 44.73 | 923,856 | -0.57(-1.25%) |
Jun 02, 2017 | 44.61 | 45.53 | 44.61 | 45.30 | 1,718,299 | +0.43(+0.96%) |