Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.93 | 47.20 | 46.84 | 47.09 | 9,605,674 | +0.29(+0.62%) |
Aug 30, 2017 | 46.39 | 46.88 | 46.39 | 46.80 | 6,517,596 | +0.36(+0.78%) |
Aug 29, 2017 | 46.39 | 46.60 | 46.35 | 46.44 | 7,237,328 | -0.26(-0.55%) |
Aug 28, 2017 | 46.81 | 46.85 | 46.37 | 46.69 | 7,737,476 | +0.03(+0.07%) |
Aug 25, 2017 | 46.88 | 46.94 | 46.51 | 46.66 | 10,020,459 | +0.36(+0.78%) |
Aug 24, 2017 | 46.57 | 46.73 | 46.15 | 46.30 | 10,154,288 | -0.12(-0.26%) |
Aug 23, 2017 | 46.32 | 46.44 | 46.05 | 46.42 | 13,792,103 | -0.32(-0.68%) |
Aug 22, 2017 | 45.91 | 46.99 | 45.83 | 46.74 | 16,947,980 | +1.12(+2.45%) |
Aug 21, 2017 | 45.61 | 45.94 | 45.32 | 45.62 | 14,855,931 | +0.39(+0.85%) |
Aug 18, 2017 | 45.42 | 45.57 | 45.13 | 45.24 | 12,081,817 | -0.29(-0.64%) |
Aug 17, 2017 | 45.77 | 46.16 | 45.48 | 45.53 | 8,680,561 | -0.39(-0.86%) |
Aug 16, 2017 | 45.72 | 46.28 | 45.71 | 45.92 | 8,929,470 | +0.30(+0.66%) |
Aug 15, 2017 | 45.84 | 45.85 | 45.40 | 45.62 | 7,775,431 | -0.06(-0.13%) |
Aug 14, 2017 | 46.01 | 46.01 | 45.66 | 45.68 | 8,651,932 | +0.03(+0.08%) |
Aug 11, 2017 | 45.54 | 45.84 | 45.54 | 45.65 | 10,758,979 | +0.09(+0.21%) |
Aug 10, 2017 | 45.94 | 46.13 | 45.48 | 45.55 | 15,415,922 | -0.58(-1.25%) |
Aug 09, 2017 | 46.72 | 46.72 | 45.75 | 46.13 | 19,474,806 | -0.67(-1.43%) |
Aug 08, 2017 | 47.68 | 47.71 | 46.66 | 46.80 | 12,924,890 | -0.74(-1.55%) |
Aug 07, 2017 | 47.51 | 47.79 | 47.36 | 47.54 | 8,489,130 | +0.16(+0.34%) |
Aug 04, 2017 | 47.89 | 47.07 | 47.37 | 10,742,887 | -0.21(-0.43%) | |
Aug 03, 2017 | 47.54 | 47.95 | 47.42 | 47.58 | 15,601,036 | +0.21(+0.45%) |
Aug 02, 2017 | 46.78 | 47.38 | 46.72 | 47.36 | 17,278,494 | +0.60(+1.28%) |
Aug 01, 2017 | 46.63 | 46.82 | 46.12 | 46.77 | 21,205,360 | +0.64(+1.39%) |
Jul 31, 2017 | 46.55 | 46.72 | 46.10 | 46.13 | 23,755,454 | -0.02(-0.04%) |
Jul 28, 2017 | 47.19 | 47.82 | 45.64 | 46.14 | 62,556,924 | -4.70(-9.24%) |
Jul 27, 2017 | 49.77 | 50.98 | 49.50 | 50.84 | 27,221,620 | +1.33(+2.69%) |
Jul 26, 2017 | 50.24 | 50.28 | 49.38 | 49.51 | 10,269,161 | -0.52(-1.04%) |
Jul 25, 2017 | 49.74 | 50.28 | 49.54 | 50.03 | 9,283,853 | +0.45(+0.91%) |
Jul 24, 2017 | 49.56 | 49.77 | 49.50 | 49.58 | 8,709,893 | +0.03(+0.07%) |
Jul 21, 2017 | 49.49 | 49.78 | 49.42 | 49.54 | 7,861,027 | -0.04(-0.09%) |
Jul 20, 2017 | 49.91 | 50.28 | 49.56 | 49.59 | 12,342,565 | -0.07(-0.14%) |
Jul 19, 2017 | 49.69 | 49.91 | 49.48 | 49.65 | 9,600,437 | -0.09(-0.17%) |
Jul 18, 2017 | 49.66 | 50.06 | 49.30 | 49.74 | 9,195,412 | -0.10(-0.21%) |
Jul 17, 2017 | 50.18 | 50.30 | 49.80 | 49.84 | 7,927,775 | -0.37(-0.73%) |
Jul 14, 2017 | 50.35 | 49.82 | 50.21 | 6,367,920 | +0.32(+0.65%) | |
Jul 13, 2017 | 50.24 | 50.30 | 49.66 | 49.89 | 9,900,827 | -0.14(-0.27%) |
Jul 12, 2017 | 49.74 | 50.17 | 49.58 | 50.02 | 8,358,022 | +0.55(+1.11%) |
Jul 11, 2017 | 49.48 | 49.63 | 49.16 | 49.48 | 6,345,629 | +0.08(+0.16%) |
Jul 10, 2017 | 49.71 | 49.86 | 49.35 | 49.40 | 5,654,246 | -0.20(-0.40%) |
Jul 07, 2017 | 49.38 | 49.87 | 49.18 | 49.60 | 8,517,571 | +0.38(+0.76%) |
Jul 06, 2017 | 49.49 | 49.06 | 49.22 | 10,399,842 | -0.29(-0.59%) | |
Jul 05, 2017 | 49.93 | 49.99 | 49.39 | 49.51 | 9,096,452 | -0.26(-0.53%) |
Jul 03, 2017 | 50.33 | 50.41 | 49.77 | 49.77 | 5,354,332 | -0.05(-0.10%) |
Jun 30, 2017 | 50.14 | 50.37 | 49.81 | 49.83 | 9,498,889 | -0.04(-0.09%) |
Jun 29, 2017 | 50.56 | 50.57 | 49.52 | 49.87 | 8,684,455 | -0.70(-1.39%) |
Jun 28, 2017 | 50.47 | 50.63 | 50.24 | 50.57 | 6,341,872 | +0.19(+0.37%) |
Jun 27, 2017 | 50.88 | 51.01 | 50.25 | 50.38 | 6,614,622 | -0.58(-1.14%) |
Jun 26, 2017 | 51.29 | 51.40 | 50.70 | 50.96 | 6,640,802 | -0.15(-0.28%) |
Jun 23, 2017 | 51.42 | 51.11 | 7,571,103 | +0.26(+0.50%) | ||
Jun 22, 2017 | 51.35 | 51.36 | 50.76 | 50.85 | 6,555,896 | -0.38(-0.75%) |
Jun 21, 2017 | 51.27 | 51.53 | 51.02 | 51.24 | 7,053,744 | +0.09(+0.17%) |
Jun 20, 2017 | 52.11 | 52.12 | 51.01 | 51.15 | 8,175,103 | -0.89(-1.71%) |
Jun 19, 2017 | 51.57 | 52.12 | 51.36 | 52.04 | 7,932,167 | +0.65(+1.26%) |
Jun 16, 2017 | 51.18 | 51.41 | 50.82 | 51.39 | 13,484,448 | +0.04(+0.08%) |
Jun 15, 2017 | 51.20 | 51.51 | 50.85 | 51.35 | 8,795,408 | -0.15(-0.30%) |
Jun 14, 2017 | 51.84 | 51.97 | 51.15 | 51.50 | 11,355,554 | -0.56(-1.07%) |
Jun 13, 2017 | 52.23 | 52.34 | 51.77 | 52.06 | 10,982,943 | -0.32(-0.60%) |
Jun 12, 2017 | 52.81 | 52.97 | 51.82 | 52.37 | 12,956,834 | -0.77(-1.45%) |
Jun 09, 2017 | 53.30 | 53.39 | 52.87 | 53.14 | 13,154,487 | -0.04(-0.08%) |
Jun 08, 2017 | 54.21 | 54.33 | 53.00 | 53.18 | 13,211,174 | -1.08(-1.98%) |
Jun 07, 2017 | 54.80 | 54.94 | 54.12 | 54.26 | 9,784,444 | -0.56(-1.03%) |
Jun 06, 2017 | 54.88 | 54.99 | 54.76 | 54.82 | 6,376,184 | -0.09(-0.17%) |
Jun 05, 2017 | 55.41 | 55.43 | 54.84 | 54.92 | 7,968,384 | -0.26(-0.46%) |
Jun 02, 2017 | 54.59 | 55.27 | 54.43 | 55.17 | 9,175,412 | +0.70(+1.29%) |