Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.57 | 49.95 | 49.24 | 49.56 | 7,013,726 | +0.05(+0.10%) |
Aug 30, 2017 | 47.97 | 49.67 | 47.92 | 49.51 | 8,646,043 | +1.87(+3.93%) |
Aug 29, 2017 | 46.88 | 47.79 | 46.62 | 47.64 | 6,580,086 | -0.30(-0.63%) |
Aug 28, 2017 | 47.99 | 48.06 | 47.19 | 47.94 | 5,715,494 | -0.09(-0.19%) |
Aug 25, 2017 | 48.91 | 48.93 | 47.85 | 48.04 | 7,794,897 | -0.58(-1.19%) |
Aug 24, 2017 | 50.06 | 50.08 | 48.00 | 48.62 | 8,915,870 | -0.98(-1.98%) |
Aug 23, 2017 | 49.28 | 49.95 | 49.10 | 49.60 | 4,210,692 | -0.02(-0.04%) |
Aug 22, 2017 | 49.67 | 50.07 | 48.94 | 49.62 | 5,692,627 | +0.40(+0.82%) |
Aug 21, 2017 | 48.75 | 49.50 | 48.37 | 49.22 | 6,467,545 | +0.79(+1.63%) |
Aug 18, 2017 | 49.05 | 49.07 | 48.37 | 48.43 | 6,298,283 | -0.58(-1.19%) |
Aug 17, 2017 | 50.15 | 50.67 | 48.87 | 49.01 | 7,941,485 | -0.89(-1.78%) |
Aug 16, 2017 | 49.86 | 50.79 | 49.74 | 49.90 | 7,119,544 | +0.45(+0.90%) |
Aug 15, 2017 | 49.95 | 50.09 | 49.13 | 49.46 | 8,193,077 | -0.46(-0.92%) |
Aug 14, 2017 | 51.12 | 51.59 | 49.80 | 49.91 | 8,220,865 | -0.42(-0.83%) |
Aug 11, 2017 | 50.41 | 50.60 | 48.94 | 50.33 | 16,237,045 | -0.59(-1.16%) |
Aug 10, 2017 | 53.56 | 53.92 | 50.75 | 50.92 | 34,311,652 | -5.52(-9.78%) |
Aug 09, 2017 | 54.81 | 56.68 | 54.18 | 56.44 | 9,316,862 | +1.04(+1.89%) |
Aug 08, 2017 | 55.53 | 56.10 | 54.70 | 55.39 | 6,986,052 | +0.25(+0.46%) |
Aug 07, 2017 | 54.64 | 55.31 | 54.19 | 55.14 | 7,106,515 | +0.60(+1.10%) |
Aug 04, 2017 | 55.08 | 54.14 | 54.54 | 3,801,718 | +0.41(+0.76%) | |
Aug 03, 2017 | 53.90 | 54.58 | 53.37 | 54.13 | 4,267,793 | +0.51(+0.95%) |
Aug 02, 2017 | 54.91 | 55.09 | 52.62 | 53.62 | 8,579,160 | -1.62(-2.94%) |
Aug 01, 2017 | 56.25 | 56.42 | 54.96 | 55.25 | 4,518,771 | -0.52(-0.93%) |
Jul 31, 2017 | 56.63 | 56.75 | 55.00 | 55.76 | 6,101,284 | -0.45(-0.80%) |
Jul 28, 2017 | 55.23 | 56.65 | 54.91 | 56.21 | 4,289,569 | +0.65(+1.18%) |
Jul 27, 2017 | 56.61 | 57.49 | 54.74 | 55.56 | 9,158,525 | -0.36(-0.64%) |
Jul 26, 2017 | 55.55 | 56.52 | 55.24 | 55.92 | 5,152,807 | +0.58(+1.06%) |
Jul 25, 2017 | 55.34 | 4,761,605 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.40 | 56.21 | 55.10 | 55.80 | 3,765,189 | +0.77(+1.40%) |
Jul 21, 2017 | 55.01 | 55.68 | 54.90 | 55.03 | 4,291,623 | -0.26(-0.47%) |
Jul 20, 2017 | 55.53 | 54.84 | 55.29 | 4,732,450 | +0.30(+0.55%) | |
Jul 19, 2017 | 56.25 | 56.92 | 54.76 | 54.99 | 5,802,897 | -0.40(-0.73%) |
Jul 18, 2017 | 54.10 | 55.43 | 53.77 | 55.39 | 5,615,326 | +1.29(+2.39%) |
Jul 17, 2017 | 55.53 | 55.56 | 53.80 | 54.10 | 6,966,381 | -1.50(-2.69%) |
Jul 14, 2017 | 55.08 | 56.07 | 54.69 | 55.60 | 4,767,980 | +0.54(+0.98%) |
Jul 13, 2017 | 56.48 | 56.88 | 54.87 | 55.06 | 6,546,889 | -1.27(-2.26%) |
Jul 12, 2017 | 55.70 | 56.53 | 55.53 | 56.33 | 5,991,076 | +1.04(+1.89%) |
Jul 11, 2017 | 54.20 | 55.34 | 53.92 | 55.29 | 7,203,041 | +1.37(+2.54%) |
Jul 10, 2017 | 53.30 | 54.01 | 52.91 | 53.92 | 5,297,312 | +0.93(+1.76%) |
Jul 07, 2017 | 53.39 | 53.65 | 52.62 | 52.99 | 4,130,874 | -0.18(-0.34%) |
Jul 06, 2017 | 52.49 | 53.84 | 52.36 | 53.17 | 6,794,250 | +0.47(+0.90%) |
Jul 05, 2017 | 52.71 | 53.34 | 51.97 | 52.69 | 8,697,703 | -0.48(-0.90%) |
Jul 03, 2017 | 54.21 | 54.52 | 52.82 | 53.17 | 4,242,149 | -0.68(-1.26%) |
Jun 30, 2017 | 54.64 | 55.03 | 53.39 | 53.86 | 5,462,018 | -0.26(-0.49%) |
Jun 29, 2017 | 56.34 | 56.70 | 53.59 | 54.12 | 8,028,555 | -2.75(-4.83%) |
Jun 28, 2017 | 56.00 | 56.92 | 55.21 | 56.87 | 6,671,025 | +1.06(+1.90%) |
Jun 27, 2017 | 57.62 | 57.62 | 55.53 | 55.80 | 6,844,428 | -1.64(-2.85%) |
Jun 26, 2017 | 59.78 | 60.47 | 57.18 | 57.44 | 8,388,407 | -2.31(-3.87%) |
Jun 23, 2017 | 59.79 | 59.75 | 7,583,877 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.65 | 58.51 | 56.97 | 58.27 | 6,051,960 | +0.28(+0.48%) |
Jun 21, 2017 | 56.72 | 58.63 | 56.34 | 57.99 | 5,779,703 | +1.30(+2.28%) |
Jun 20, 2017 | 55.75 | 56.97 | 55.73 | 56.70 | 8,205,180 | +0.64(+1.14%) |
Jun 19, 2017 | 53.71 | 56.15 | 53.49 | 56.06 | 8,347,010 | +2.86(+5.37%) |
Jun 16, 2017 | 52.67 | 53.22 | 52.18 | 53.20 | 5,713,315 | +0.77(+1.47%) |
Jun 15, 2017 | 52.34 | 52.76 | 51.13 | 52.43 | 6,190,715 | -0.38(-0.71%) |
Jun 14, 2017 | 54.64 | 54.81 | 52.25 | 52.81 | 5,944,393 | -1.24(-2.29%) |
Jun 13, 2017 | 55.51 | 55.63 | 53.83 | 54.05 | 7,236,411 | -0.85(-1.56%) |
Jun 12, 2017 | 54.02 | 55.42 | 53.12 | 54.90 | 7,761,969 | +0.51(+0.94%) |
Jun 09, 2017 | 56.45 | 57.40 | 53.25 | 54.39 | 12,095,074 | -1.80(-3.19%) |
Jun 08, 2017 | 57.39 | 57.88 | 55.22 | 56.19 | 14,604,444 | -0.18(-0.32%) |
Jun 07, 2017 | 54.28 | 56.43 | 53.92 | 56.37 | 10,808,844 | +2.11(+3.89%) |
Jun 06, 2017 | 52.62 | 54.64 | 52.58 | 54.26 | 10,131,586 | +1.68(+3.19%) |
Jun 05, 2017 | 52.41 | 53.65 | 52.31 | 52.58 | 5,598,529 | +0.33(+0.64%) |
Jun 02, 2017 | 51.49 | 52.27 | 51.26 | 52.25 | 3,363,303 | +0.56(+1.07%) |