Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.47 | 50.85 | 50.51 | 50.70 | 2,350,343 | +0.23(+0.45%) |
Aug 30, 2017 | 50.01 | 50.49 | 49.99 | 50.47 | 1,356,333 | +0.25(+0.50%) |
Aug 29, 2017 | 50.10 | 50.48 | 50.03 | 50.22 | 1,775,359 | +0.21(+0.41%) |
Aug 28, 2017 | 50.30 | 50.48 | 49.86 | 50.01 | 1,117,984 | -0.28(-0.56%) |
Aug 25, 2017 | 50.37 | 50.56 | 50.18 | 50.29 | 1,575,837 | +0.09(+0.18%) |
Aug 24, 2017 | 50.00 | 50.44 | 49.94 | 50.20 | 2,479,703 | +0.17(+0.34%) |
Aug 23, 2017 | 49.55 | 50.19 | 49.40 | 50.03 | 1,753,870 | +0.47(+0.94%) |
Aug 22, 2017 | 49.94 | 50.08 | 49.21 | 49.57 | 1,913,431 | -0.40(-0.80%) |
Aug 21, 2017 | 49.07 | 50.11 | 48.82 | 49.97 | 1,989,604 | +0.99(+2.01%) |
Aug 18, 2017 | 49.26 | 49.26 | 48.85 | 48.98 | 2,237,479 | -0.30(-0.62%) |
Aug 17, 2017 | 49.31 | 49.51 | 49.02 | 49.28 | 2,047,737 | -0.04(-0.09%) |
Aug 16, 2017 | 48.89 | 49.50 | 48.89 | 49.33 | 2,129,216 | +0.30(+0.62%) |
Aug 15, 2017 | 48.86 | 49.03 | 48.34 | 49.03 | 2,010,585 | +0.04(+0.08%) |
Aug 14, 2017 | 48.27 | 49.08 | 48.13 | 48.99 | 1,677,709 | +0.87(+1.82%) |
Aug 11, 2017 | 48.23 | 48.23 | 47.70 | 48.11 | 1,650,409 | +0.11(+0.23%) |
Aug 10, 2017 | 48.56 | 48.63 | 47.98 | 48.00 | 1,348,968 | -0.61(-1.25%) |
Aug 09, 2017 | 48.42 | 48.65 | 48.08 | 48.61 | 2,613,121 | +0.12(+0.24%) |
Aug 08, 2017 | 48.49 | 48.70 | 48.26 | 48.49 | 1,715,328 | -0.14(-0.29%) |
Aug 07, 2017 | 48.75 | 49.07 | 48.54 | 48.63 | 1,571,037 | -0.12(-0.24%) |
Aug 04, 2017 | 49.18 | 49.34 | 48.72 | 48.75 | 1,508,540 | -0.47(-0.96%) |
Aug 03, 2017 | 48.92 | 49.40 | 48.74 | 49.23 | 2,138,477 | +0.32(+0.65%) |
Aug 02, 2017 | 48.79 | 48.91 | 48.43 | 48.91 | 2,594,826 | +0.01(+0.03%) |
Aug 01, 2017 | 50.09 | 50.23 | 48.60 | 48.89 | 2,415,546 | -1.00(-2.00%) |
Jul 31, 2017 | 49.71 | 50.02 | 49.31 | 49.89 | 2,883,689 | +0.17(+0.34%) |
Jul 28, 2017 | 49.92 | 50.02 | 49.31 | 49.72 | 1,791,086 | -0.21(-0.43%) |
Jul 27, 2017 | 50.19 | 50.37 | 49.56 | 49.94 | 1,615,684 | -0.50(-0.98%) |
Jul 26, 2017 | 50.30 | 50.63 | 50.05 | 50.43 | 1,052,201 | +0.13(+0.27%) |
Jul 25, 2017 | 50.35 | 50.37 | 49.66 | 50.30 | 2,087,331 | -0.11(-0.22%) |
Jul 24, 2017 | 50.86 | 51.06 | 50.17 | 50.41 | 2,570,773 | -0.44(-0.87%) |
Jul 21, 2017 | 50.63 | 50.86 | 50.41 | 50.86 | 1,786,991 | +0.19(+0.37%) |
Jul 20, 2017 | 50.91 | 51.03 | 50.64 | 50.67 | 1,804,445 | -0.10(-0.19%) |
Jul 19, 2017 | 50.87 | 51.05 | 50.56 | 50.77 | 1,759,528 | -0.10(-0.19%) |
Jul 18, 2017 | 51.00 | 51.15 | 50.63 | 50.86 | 1,830,316 | -0.10(-0.20%) |
Jul 17, 2017 | 50.38 | 50.97 | 50.33 | 50.97 | 1,551,820 | +0.56(+1.10%) |
Jul 14, 2017 | 50.28 | 50.71 | 50.18 | 50.41 | 1,384,919 | +0.39(+0.78%) |
Jul 13, 2017 | 50.22 | 50.35 | 49.97 | 50.02 | 1,030,497 | -0.21(-0.41%) |
Jul 12, 2017 | 49.87 | 50.63 | 49.87 | 50.23 | 1,592,232 | +0.65(+1.32%) |
Jul 11, 2017 | 49.68 | 49.79 | 49.20 | 49.57 | 1,477,555 | -0.01(-0.03%) |
Jul 10, 2017 | 50.00 | 50.12 | 49.57 | 49.59 | 1,429,089 | -0.39(-0.79%) |
Jul 07, 2017 | 50.09 | 50.14 | 49.47 | 49.98 | 1,893,955 | -0.10(-0.21%) |
Jul 06, 2017 | 51.03 | 51.05 | 50.03 | 50.09 | 2,251,595 | -1.16(-2.27%) |
Jul 05, 2017 | 51.77 | 51.86 | 50.88 | 51.25 | 2,581,413 | -0.59(-1.14%) |
Jul 03, 2017 | 51.61 | 51.99 | 51.20 | 51.84 | 1,394,205 | +0.37(+0.72%) |
Jun 30, 2017 | 51.39 | 51.78 | 51.30 | 51.47 | 1,808,797 | +0.20(+0.39%) |
Jun 29, 2017 | 52.11 | 52.37 | 51.19 | 51.27 | 2,604,436 | -1.40(-2.66%) |
Jun 28, 2017 | 52.69 | 53.01 | 52.32 | 52.67 | 2,410,979 | -0.05(-0.10%) |
Jun 27, 2017 | 53.30 | 53.60 | 52.69 | 52.72 | 2,289,835 | -0.56(-1.06%) |
Jun 26, 2017 | 53.14 | 53.48 | 52.97 | 53.29 | 2,195,822 | +0.16(+0.29%) |
Jun 23, 2017 | 52.52 | 53.30 | 52.45 | 53.13 | 5,157,277 | +0.40(+0.76%) |
Jun 22, 2017 | 52.31 | 52.97 | 52.08 | 52.73 | 2,358,185 | +0.33(+0.62%) |
Jun 21, 2017 | 52.15 | 52.42 | 51.87 | 52.40 | 3,266,806 | +0.30(+0.57%) |
Jun 20, 2017 | 51.69 | 52.15 | 51.44 | 52.11 | 2,860,383 | +0.44(+0.85%) |
Jun 19, 2017 | 51.60 | 51.68 | 51.14 | 51.67 | 2,545,053 | +0.17(+0.33%) |
Jun 16, 2017 | 51.28 | 51.82 | 50.94 | 51.50 | 4,025,530 | +0.36(+0.70%) |
Jun 15, 2017 | 50.63 | 51.46 | 50.51 | 51.14 | 3,232,591 | +0.25(+0.49%) |
Jun 14, 2017 | 51.00 | 51.57 | 50.78 | 50.89 | 2,831,394 | +0.33(+0.64%) |
Jun 13, 2017 | 50.37 | 50.61 | 50.16 | 50.57 | 2,480,208 | +0.07(+0.13%) |
Jun 12, 2017 | 49.54 | 50.54 | 49.47 | 50.50 | 3,203,838 | +0.96(+1.94%) |
Jun 09, 2017 | 49.23 | 49.71 | 48.99 | 49.54 | 1,606,716 | +0.21(+0.44%) |
Jun 08, 2017 | 49.58 | 48.73 | 49.32 | 1,444,591 | -0.12(-0.24%) | |
Jun 07, 2017 | 49.32 | 49.58 | 49.16 | 49.44 | 2,010,551 | +0.13(+0.26%) |
Jun 06, 2017 | 49.66 | 49.72 | 49.28 | 49.31 | 1,051,703 | -0.28(-0.57%) |
Jun 05, 2017 | 49.57 | 49.67 | 49.11 | 49.60 | 1,101,759 | -0.11(-0.22%) |
Jun 02, 2017 | 49.22 | 49.80 | 49.14 | 49.71 | 1,998,339 | +0.74(+1.52%) |