Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.37 | 48.41 | 48.01 | 48.07 | 1,774,794 | -0.32(-0.67%) |
Aug 30, 2017 | 48.21 | 48.45 | 48.09 | 48.39 | 1,439,950 | +0.22(+0.46%) |
Aug 29, 2017 | 47.95 | 48.22 | 47.82 | 48.17 | 1,600,312 | -0.03(-0.05%) |
Aug 28, 2017 | 48.79 | 48.82 | 48.11 | 48.20 | 1,794,132 | -0.85(-1.74%) |
Aug 25, 2017 | 49.04 | 49.22 | 48.85 | 49.05 | 1,351,223 | +0.28(+0.58%) |
Aug 24, 2017 | 48.92 | 49.02 | 48.71 | 48.77 | 1,939,692 | +0.02(+0.03%) |
Aug 23, 2017 | 48.38 | 48.79 | 48.37 | 48.75 | 1,534,411 | -0.14(-0.28%) |
Aug 22, 2017 | 49.05 | 49.07 | 48.84 | 48.89 | 1,665,845 | +0.09(+0.17%) |
Aug 21, 2017 | 48.62 | 48.90 | 48.54 | 48.80 | 1,346,512 | +0.40(+0.83%) |
Aug 18, 2017 | 47.89 | 48.56 | 47.69 | 48.40 | 2,147,656 | +0.54(+1.14%) |
Aug 17, 2017 | 48.51 | 48.69 | 47.86 | 47.86 | 2,183,051 | -0.76(-1.56%) |
Aug 16, 2017 | 48.68 | 48.70 | 48.23 | 48.62 | 3,224,922 | +0.32(+0.65%) |
Aug 15, 2017 | 48.18 | 48.35 | 48.06 | 48.30 | 851,515 | +0.03(+0.05%) |
Aug 14, 2017 | 48.10 | 48.43 | 48.02 | 48.28 | 2,494,627 | +0.60(+1.25%) |
Aug 11, 2017 | 47.33 | 47.85 | 47.24 | 47.68 | 1,869,287 | +0.37(+0.77%) |
Aug 10, 2017 | 47.68 | 47.73 | 47.22 | 47.31 | 3,681,225 | -0.41(-0.86%) |
Aug 09, 2017 | 47.46 | 47.78 | 47.34 | 47.72 | 1,789,971 | -0.38(-0.80%) |
Aug 08, 2017 | 48.14 | 48.40 | 48.02 | 48.11 | 1,796,516 | +0.10(+0.21%) |
Aug 07, 2017 | 47.99 | 48.05 | 47.84 | 48.00 | 1,983,895 | -0.07(-0.14%) |
Aug 04, 2017 | 48.21 | 48.24 | 47.86 | 48.07 | 1,858,391 | +0.09(+0.18%) |
Aug 03, 2017 | 48.06 | 48.07 | 47.82 | 47.99 | 1,979,363 | -0.02(-0.04%) |
Aug 02, 2017 | 47.74 | 48.24 | 47.67 | 48.00 | 1,771,916 | +0.13(+0.27%) |
Aug 01, 2017 | 48.09 | 48.45 | 47.81 | 47.88 | 4,020,092 | -0.05(-0.11%) |
Jul 31, 2017 | 48.18 | 48.18 | 47.69 | 47.93 | 2,665,045 | -0.32(-0.67%) |
Jul 28, 2017 | 48.16 | 48.26 | 47.82 | 48.25 | 2,042,171 | +0.04(+0.09%) |
Jul 27, 2017 | 49.05 | 49.14 | 48.10 | 48.21 | 2,809,472 | -0.78(-1.60%) |
Jul 26, 2017 | 48.62 | 49.05 | 48.42 | 48.99 | 2,257,217 | +0.44(+0.91%) |
Jul 25, 2017 | 48.92 | 48.92 | 48.50 | 48.55 | 2,074,414 | -0.13(-0.26%) |
Jul 24, 2017 | 48.72 | 48.76 | 48.30 | 48.68 | 1,883,467 | -0.12(-0.24%) |
Jul 21, 2017 | 48.79 | 48.91 | 48.67 | 48.79 | 1,764,193 | +0.06(+0.12%) |
Jul 20, 2017 | 48.66 | 48.88 | 48.61 | 48.73 | 1,875,346 | +0.09(+0.17%) |
Jul 19, 2017 | 48.85 | 49.01 | 48.53 | 48.65 | 1,901,778 | -0.10(-0.21%) |
Jul 18, 2017 | 48.81 | 48.89 | 48.62 | 48.75 | 1,973,047 | +0.06(+0.12%) |
Jul 17, 2017 | 48.49 | 48.87 | 48.32 | 48.69 | 3,614,202 | +0.13(+0.26%) |
Jul 14, 2017 | 48.29 | 48.75 | 48.11 | 48.56 | 2,681,835 | +0.60(+1.24%) |
Jul 13, 2017 | 47.82 | 47.99 | 47.64 | 47.97 | 1,531,329 | +0.28(+0.59%) |
Jul 12, 2017 | 47.84 | 48.00 | 47.40 | 47.69 | 3,100,980 | +0.77(+1.65%) |
Jul 11, 2017 | 46.85 | 47.25 | 46.84 | 46.91 | 2,327,272 | -0.12(-0.25%) |
Jul 10, 2017 | 46.39 | 47.08 | 46.33 | 47.03 | 3,493,911 | +0.94(+2.05%) |
Jul 07, 2017 | 45.98 | 46.16 | 45.55 | 46.09 | 2,413,228 | +0.57(+1.25%) |
Jul 06, 2017 | 45.70 | 45.72 | 45.35 | 45.52 | 2,484,401 | -0.32(-0.71%) |
Jul 05, 2017 | 45.60 | 46.04 | 45.50 | 45.84 | 2,073,839 | -0.04(-0.09%) |
Jul 03, 2017 | 46.06 | 46.27 | 45.82 | 45.88 | 1,616,795 | -0.03(-0.07%) |
Jun 30, 2017 | 45.82 | 46.05 | 45.78 | 45.92 | 2,288,979 | +0.29(+0.63%) |
Jun 29, 2017 | 45.82 | 45.93 | 45.22 | 45.63 | 2,876,580 | -0.65(-1.40%) |
Jun 28, 2017 | 45.95 | 46.35 | 45.76 | 46.27 | 2,005,804 | +0.64(+1.40%) |
Jun 27, 2017 | 45.83 | 45.89 | 45.45 | 45.64 | 1,967,724 | -0.54(-1.16%) |
Jun 26, 2017 | 46.04 | 46.23 | 45.97 | 46.17 | 2,766,637 | +0.58(+1.27%) |
Jun 23, 2017 | 45.36 | 45.73 | 45.20 | 45.59 | 1,527,453 | +0.38(+0.85%) |
Jun 22, 2017 | 45.13 | 45.44 | 44.89 | 45.21 | 1,337,593 | +0.43(+0.95%) |
Jun 21, 2017 | 45.05 | 45.25 | 44.74 | 44.79 | 2,344,269 | -0.19(-0.42%) |
Jun 20, 2017 | 45.53 | 45.53 | 44.97 | 44.97 | 2,888,029 | -0.66(-1.45%) |
Jun 19, 2017 | 45.84 | 46.02 | 45.44 | 45.63 | 3,225,376 | -0.23(-0.50%) |
Jun 16, 2017 | 45.44 | 45.94 | 45.20 | 45.86 | 3,713,576 | +0.57(+1.26%) |
Jun 15, 2017 | 45.06 | 45.37 | 44.83 | 45.29 | 3,423,859 | -0.33(-0.72%) |
Jun 14, 2017 | 45.46 | 45.91 | 45.33 | 45.62 | 4,783,703 | +0.38(+0.84%) |
Jun 13, 2017 | 45.23 | 45.30 | 45.06 | 45.24 | 1,998,808 | +0.11(+0.24%) |
Jun 12, 2017 | 44.92 | 45.13 | 44.68 | 45.13 | 2,123,286 | +0.19(+0.43%) |
Jun 09, 2017 | 44.82 | 45.15 | 44.75 | 44.93 | 2,630,148 | +0.02(+0.04%) |
Jun 08, 2017 | 45.27 | 45.27 | 44.88 | 44.92 | 1,617,473 | -0.06(-0.13%) |
Jun 07, 2017 | 45.00 | 45.14 | 44.63 | 44.98 | 1,874,100 | +0.14(+0.32%) |
Jun 06, 2017 | 44.95 | 45.24 | 44.80 | 44.83 | 2,120,250 | -0.18(-0.39%) |
Jun 05, 2017 | 44.23 | 45.06 | 44.23 | 45.01 | 5,219,672 | +1.22(+2.79%) |
Jun 02, 2017 | 44.00 | 44.19 | 43.68 | 43.79 | 3,218,903 | -0.10(-0.23%) |