Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.53 | 47.05 | 46.53 | 46.91 | 31,685,976 | +0.49(+1.05%) |
Aug 30, 2017 | 45.95 | 46.49 | 45.93 | 46.43 | 26,052,692 | +0.41(+0.90%) |
Aug 29, 2017 | 45.20 | 46.11 | 45.20 | 46.01 | 23,737,200 | +0.37(+0.82%) |
Aug 28, 2017 | 45.75 | 45.91 | 45.54 | 45.64 | 21,743,654 | -0.10(-0.23%) |
Aug 25, 2017 | 46.12 | 46.23 | 45.72 | 45.74 | 21,091,494 | -0.27(-0.59%) |
Aug 24, 2017 | 46.38 | 46.49 | 45.72 | 46.01 | 25,434,230 | -0.29(-0.62%) |
Aug 23, 2017 | 46.04 | 46.44 | 45.92 | 46.30 | 21,827,570 | +0.12(+0.25%) |
Aug 22, 2017 | 45.58 | 46.24 | 45.52 | 46.18 | 23,359,312 | +0.90(+1.99%) |
Aug 21, 2017 | 45.45 | 45.60 | 45.12 | 45.28 | 18,889,972 | -0.20(-0.44%) |
Aug 18, 2017 | 45.46 | 45.71 | 45.31 | 45.48 | 26,884,338 | -0.02(-0.03%) |
Aug 17, 2017 | 46.24 | 46.29 | 45.50 | 45.50 | 25,572,788 | -0.80(-1.72%) |
Aug 16, 2017 | 46.21 | 46.58 | 46.12 | 46.30 | 20,147,420 | +0.24(+0.51%) |
Aug 15, 2017 | 46.16 | 46.27 | 45.94 | 46.06 | 17,683,380 | -0.02(-0.05%) |
Aug 14, 2017 | 46.07 | 46.18 | 45.86 | 46.08 | 21,313,566 | +0.41(+0.91%) |
Aug 11, 2017 | 45.35 | 45.84 | 45.23 | 45.67 | 24,163,104 | +0.36(+0.79%) |
Aug 10, 2017 | 45.83 | 45.91 | 45.26 | 45.31 | 36,511,760 | -0.78(-1.70%) |
Aug 09, 2017 | 45.98 | 46.25 | 45.81 | 46.09 | 23,858,638 | -0.19(-0.42%) |
Aug 08, 2017 | 46.30 | 46.74 | 46.23 | 46.29 | 21,184,320 | -0.13(-0.28%) |
Aug 07, 2017 | 46.40 | 46.53 | 46.27 | 46.42 | 20,664,008 | +0.07(+0.15%) |
Aug 04, 2017 | 46.46 | 46.10 | 46.35 | 21,669,972 | +0.22(+0.47%) | |
Aug 03, 2017 | 46.46 | 46.56 | 46.06 | 46.13 | 24,070,020 | -0.34(-0.72%) |
Aug 02, 2017 | 46.38 | 46.58 | 45.78 | 46.47 | 36,517,208 | -0.02(-0.05%) |
Aug 01, 2017 | 46.57 | 46.82 | 46.41 | 46.49 | 24,746,508 | +0.02(+0.04%) |
Jul 31, 2017 | 47.04 | 47.13 | 46.25 | 46.47 | 39,445,476 | -0.55(-1.17%) |
Jul 28, 2017 | 46.42 | 47.14 | 46.33 | 47.02 | 36,969,040 | +0.37(+0.80%) |
Jul 27, 2017 | 47.53 | 47.53 | 45.95 | 46.65 | 64,318,708 | -0.68(-1.45%) |
Jul 26, 2017 | 47.68 | 47.70 | 47.06 | 47.34 | 41,744,568 | -0.14(-0.31%) |
Jul 25, 2017 | 47.64 | 47.93 | 47.22 | 47.48 | 93,305,056 | -1.48(-3.02%) |
Jul 24, 2017 | 48.56 | 49.25 | 48.48 | 48.96 | 64,914,744 | +0.37(+0.76%) |
Jul 21, 2017 | 48.06 | 48.61 | 47.95 | 48.59 | 34,258,940 | +0.24(+0.49%) |
Jul 20, 2017 | 48.74 | 48.02 | 48.35 | 32,522,706 | -0.14(-0.28%) | |
Jul 19, 2017 | 48.34 | 48.60 | 48.15 | 48.49 | 24,518,608 | +0.27(+0.57%) |
Jul 18, 2017 | 47.60 | 48.35 | 47.48 | 48.22 | 23,094,910 | +0.60(+1.26%) |
Jul 17, 2017 | 47.80 | 47.98 | 47.41 | 47.62 | 23,323,570 | -0.13(-0.27%) |
Jul 14, 2017 | 47.55 | 47.79 | 47.35 | 47.75 | 21,099,462 | +0.44(+0.93%) |
Jul 13, 2017 | 47.26 | 47.67 | 47.10 | 47.30 | 25,923,086 | +0.17(+0.35%) |
Jul 12, 2017 | 46.88 | 47.26 | 46.67 | 47.14 | 30,668,440 | +0.69(+1.48%) |
Jul 11, 2017 | 46.42 | 46.52 | 46.05 | 46.45 | 22,284,530 | +0.06(+0.14%) |
Jul 10, 2017 | 46.04 | 46.47 | 45.93 | 46.39 | 23,883,166 | +0.51(+1.11%) |
Jul 07, 2017 | 45.39 | 46.02 | 45.39 | 45.88 | 32,792,974 | +0.59(+1.31%) |
Jul 06, 2017 | 45.70 | 44.93 | 45.28 | 28,520,318 | -0.25(-0.55%) | |
Jul 05, 2017 | 45.04 | 45.67 | 44.87 | 45.53 | 36,318,760 | +0.65(+1.45%) |
Jul 03, 2017 | 45.65 | 44.69 | 44.88 | 34,246,388 | -0.50(-1.10%) | |
Jun 30, 2017 | 46.25 | 46.25 | 45.36 | 45.38 | 41,841,140 | -0.45(-0.99%) |
Jun 29, 2017 | 46.44 | 46.51 | 45.48 | 45.84 | 66,041,244 | -1.13(-2.41%) |
Jun 28, 2017 | 46.40 | 47.08 | 45.75 | 46.97 | 54,488,796 | +0.66(+1.42%) |
Jun 27, 2017 | 47.07 | 47.36 | 46.29 | 46.31 | 51,641,560 | -1.25(-2.62%) |
Jun 26, 2017 | 48.44 | 48.61 | 47.49 | 47.56 | 31,997,890 | -0.67(-1.38%) |
Jun 23, 2017 | 48.25 | 48.22 | 30,591,892 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.88 | 47.98 | 47.67 | 47.80 | 18,858,736 | -0.12(-0.25%) |
Jun 21, 2017 | 47.63 | 47.95 | 47.48 | 47.92 | 24,071,280 | +0.44(+0.93%) |
Jun 20, 2017 | 47.82 | 48.03 | 47.45 | 47.48 | 22,545,226 | -0.34(-0.70%) |
Jun 19, 2017 | 47.44 | 47.94 | 47.40 | 47.81 | 30,690,124 | +0.88(+1.87%) |
Jun 16, 2017 | 46.95 | 47.05 | 46.53 | 46.94 | 61,964,652 | -0.13(-0.27%) |
Jun 15, 2017 | 46.65 | 47.11 | 46.17 | 47.06 | 42,701,956 | -0.42(-0.89%) |
Jun 14, 2017 | 47.94 | 48.00 | 47.06 | 47.48 | 29,808,742 | -0.13(-0.28%) |
Jun 13, 2017 | 47.54 | 47.94 | 47.15 | 47.62 | 40,312,140 | +0.52(+1.11%) |
Jun 12, 2017 | 46.92 | 47.41 | 45.76 | 47.09 | 75,352,928 | -0.35(-0.73%) |
Jun 09, 2017 | 49.17 | 49.17 | 46.73 | 47.44 | 66,263,096 | -1.68(-3.41%) |
Jun 08, 2017 | 49.06 | 49.17 | 48.80 | 49.11 | 29,670,766 | +0.12(+0.24%) |
Jun 07, 2017 | 48.93 | 49.15 | 48.73 | 49.00 | 29,100,396 | +0.23(+0.46%) |
Jun 06, 2017 | 49.10 | 49.36 | 48.70 | 48.77 | 36,333,480 | -0.36(-0.72%) |
Jun 05, 2017 | 48.77 | 49.29 | 48.70 | 49.13 | 25,070,376 | +0.40(+0.83%) |
Jun 02, 2017 | 48.42 | 48.74 | 48.25 | 48.72 | 35,058,948 | +0.43(+0.89%) |