Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.65 | 53.35 | 52.57 | 53.17 | 3,564,592 | +0.76(+1.44%) |
Aug 30, 2017 | 52.11 | 52.44 | 51.89 | 52.41 | 2,170,846 | +0.23(+0.45%) |
Aug 29, 2017 | 52.29 | 52.65 | 52.05 | 52.18 | 1,666,665 | -0.21(-0.40%) |
Aug 28, 2017 | 52.61 | 52.73 | 52.08 | 52.39 | 1,606,530 | -0.13(-0.24%) |
Aug 25, 2017 | 52.53 | 52.78 | 52.24 | 52.51 | 1,553,161 | +0.26(+0.50%) |
Aug 24, 2017 | 52.86 | 52.93 | 52.19 | 52.25 | 2,251,823 | -0.45(-0.86%) |
Aug 23, 2017 | 51.76 | 52.85 | 51.65 | 52.70 | 1,687,212 | +0.93(+1.80%) |
Aug 22, 2017 | 52.19 | 52.28 | 51.55 | 51.77 | 1,570,460 | -0.33(-0.63%) |
Aug 21, 2017 | 51.47 | 52.17 | 51.28 | 52.10 | 2,120,617 | +0.72(+1.40%) |
Aug 18, 2017 | 51.26 | 51.54 | 50.86 | 51.38 | 2,376,256 | -0.06(-0.11%) |
Aug 17, 2017 | 52.17 | 52.41 | 51.44 | 51.44 | 1,892,548 | -0.80(-1.53%) |
Aug 16, 2017 | 51.97 | 52.75 | 51.97 | 52.23 | 2,852,829 | +0.30(+0.58%) |
Aug 15, 2017 | 51.39 | 51.97 | 51.15 | 51.93 | 1,889,894 | +0.47(+0.91%) |
Aug 14, 2017 | 50.45 | 51.54 | 50.45 | 51.46 | 2,543,625 | +1.36(+2.71%) |
Aug 11, 2017 | 50.38 | 50.38 | 49.81 | 50.10 | 2,081,959 | -0.19(-0.38%) |
Aug 10, 2017 | 50.70 | 50.86 | 50.09 | 50.30 | 2,108,499 | -0.67(-1.32%) |
Aug 09, 2017 | 51.00 | 51.11 | 50.73 | 50.97 | 1,997,104 | -0.03(-0.07%) |
Aug 08, 2017 | 50.79 | 51.33 | 50.64 | 51.00 | 2,299,752 | +0.11(+0.21%) |
Aug 07, 2017 | 51.45 | 51.45 | 50.71 | 50.89 | 1,879,495 | -0.60(-1.16%) |
Aug 04, 2017 | 51.38 | 51.69 | 51.29 | 51.49 | 1,944,296 | +0.20(+0.39%) |
Aug 03, 2017 | 51.34 | 51.57 | 51.03 | 51.29 | 2,087,335 | -0.07(-0.13%) |
Aug 02, 2017 | 51.50 | 51.67 | 51.10 | 51.35 | 1,645,590 | -0.12(-0.23%) |
Aug 01, 2017 | 51.24 | 51.58 | 50.98 | 51.47 | 2,492,030 | +0.44(+0.87%) |
Jul 31, 2017 | 51.86 | 51.87 | 50.93 | 51.03 | 3,920,763 | -0.62(-1.20%) |
Jul 28, 2017 | 51.37 | 51.72 | 51.18 | 51.65 | 1,897,156 | +0.33(+0.64%) |
Jul 27, 2017 | 51.12 | 51.64 | 50.68 | 51.32 | 1,798,112 | +0.02(+0.03%) |
Jul 26, 2017 | 50.61 | 51.56 | 50.49 | 51.30 | 2,414,487 | +0.73(+1.44%) |
Jul 25, 2017 | 50.77 | 50.77 | 50.13 | 50.57 | 2,964,713 | -0.03(-0.05%) |
Jul 24, 2017 | 49.47 | 50.72 | 49.21 | 50.60 | 3,395,162 | +1.10(+2.22%) |
Jul 21, 2017 | 49.54 | 49.78 | 49.32 | 49.50 | 3,149,815 | -0.15(-0.30%) |
Jul 20, 2017 | 50.56 | 49.65 | 49.65 | 2,794,878 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.46 | 50.59 | 50.15 | 50.45 | 3,664,537 | +0.00(+0.00%) |
Jul 18, 2017 | 49.11 | 50.74 | 49.11 | 50.45 | 4,172,648 | +1.34(+2.73%) |
Jul 17, 2017 | 48.73 | 49.36 | 48.55 | 49.10 | 2,406,660 | +0.37(+0.76%) |
Jul 14, 2017 | 48.47 | 48.85 | 48.47 | 48.74 | 2,091,340 | +0.44(+0.92%) |
Jul 13, 2017 | 48.58 | 48.58 | 48.14 | 48.29 | 1,804,956 | -0.20(-0.42%) |
Jul 12, 2017 | 48.23 | 48.57 | 48.16 | 48.49 | 2,180,392 | +0.71(+1.49%) |
Jul 11, 2017 | 48.06 | 48.17 | 47.49 | 47.78 | 3,116,506 | -0.29(-0.59%) |
Jul 10, 2017 | 48.53 | 48.73 | 47.99 | 48.06 | 2,330,226 | -0.39(-0.81%) |
Jul 07, 2017 | 48.27 | 48.56 | 48.06 | 48.46 | 2,747,129 | +0.39(+0.82%) |
Jul 06, 2017 | 48.91 | 49.02 | 48.01 | 48.06 | 3,014,474 | -1.05(-2.14%) |
Jul 05, 2017 | 49.73 | 49.78 | 48.87 | 49.11 | 2,674,450 | -0.55(-1.12%) |
Jul 03, 2017 | 49.44 | 49.77 | 49.13 | 49.67 | 1,203,029 | +0.46(+0.94%) |
Jun 30, 2017 | 49.31 | 49.52 | 49.16 | 49.21 | 3,091,386 | -0.04(-0.09%) |
Jun 29, 2017 | 49.73 | 49.84 | 49.20 | 49.25 | 4,052,195 | -0.42(-0.84%) |
Jun 28, 2017 | 49.44 | 49.70 | 49.12 | 49.67 | 4,457,405 | +0.39(+0.80%) |
Jun 27, 2017 | 49.83 | 49.92 | 49.26 | 49.27 | 6,536,117 | -0.29(-0.58%) |
Jun 26, 2017 | 49.29 | 49.60 | 49.12 | 49.56 | 2,848,608 | +0.45(+0.92%) |
Jun 23, 2017 | 48.84 | 49.57 | 48.75 | 49.10 | 3,772,397 | +0.74(+1.53%) |
Jun 22, 2017 | 48.53 | 48.58 | 48.25 | 48.37 | 2,205,678 | -0.34(-0.71%) |
Jun 21, 2017 | 48.42 | 48.72 | 48.35 | 48.71 | 3,145,508 | +0.32(+0.66%) |
Jun 20, 2017 | 49.19 | 49.26 | 48.14 | 48.39 | 2,622,500 | -0.77(-1.57%) |
Jun 19, 2017 | 48.73 | 49.21 | 48.62 | 49.16 | 3,470,995 | +0.39(+0.79%) |
Jun 16, 2017 | 49.15 | 49.27 | 48.58 | 48.78 | 5,166,275 | -0.32(-0.65%) |
Jun 15, 2017 | 48.18 | 49.27 | 48.17 | 49.10 | 5,231,183 | +0.57(+1.18%) |
Jun 14, 2017 | 48.36 | 48.60 | 48.13 | 48.53 | 3,293,841 | +0.54(+1.12%) |
Jun 13, 2017 | 48.02 | 48.10 | 47.80 | 47.99 | 2,120,152 | -0.12(-0.24%) |
Jun 12, 2017 | 47.65 | 48.22 | 47.59 | 48.11 | 3,199,335 | +0.54(+1.13%) |
Jun 09, 2017 | 46.99 | 47.58 | 46.90 | 47.57 | 2,600,749 | +0.56(+1.19%) |
Jun 08, 2017 | 47.29 | 46.38 | 47.01 | 3,151,041 | -0.25(-0.53%) | |
Jun 07, 2017 | 47.10 | 47.26 | 46.84 | 47.26 | 3,940,795 | +0.23(+0.50%) |
Jun 06, 2017 | 46.93 | 47.24 | 46.73 | 47.03 | 2,605,157 | +0.06(+0.12%) |
Jun 05, 2017 | 47.39 | 47.39 | 46.93 | 46.97 | 2,459,650 | -0.39(-0.83%) |
Jun 02, 2017 | 46.74 | 47.50 | 46.64 | 47.36 | 9,250,699 | +0.81(+1.73%) |