Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.38 | 48.41 | 48.02 | 48.08 | 1,774,558 | -0.32(-0.67%) |
Aug 30, 2017 | 48.21 | 48.46 | 48.09 | 48.40 | 1,439,758 | +0.22(+0.46%) |
Aug 29, 2017 | 47.96 | 48.23 | 47.82 | 48.18 | 1,600,099 | -0.03(-0.05%) |
Aug 28, 2017 | 48.80 | 48.83 | 48.11 | 48.21 | 1,793,894 | -0.85(-1.74%) |
Aug 25, 2017 | 49.05 | 49.23 | 48.85 | 49.06 | 1,351,044 | +0.28(+0.58%) |
Aug 24, 2017 | 48.93 | 49.02 | 48.72 | 48.78 | 1,939,434 | +0.02(+0.04%) |
Aug 23, 2017 | 48.38 | 48.80 | 48.38 | 48.76 | 1,534,207 | -0.14(-0.28%) |
Aug 22, 2017 | 49.06 | 49.07 | 48.84 | 48.89 | 1,665,623 | +0.09(+0.17%) |
Aug 21, 2017 | 48.63 | 48.91 | 48.55 | 48.81 | 1,346,334 | +0.40(+0.83%) |
Aug 18, 2017 | 47.90 | 48.57 | 47.70 | 48.41 | 2,147,371 | +0.54(+1.14%) |
Aug 17, 2017 | 48.52 | 48.70 | 47.86 | 47.86 | 2,182,761 | -0.76(-1.56%) |
Aug 16, 2017 | 48.69 | 48.71 | 48.24 | 48.62 | 3,224,494 | +0.32(+0.65%) |
Aug 15, 2017 | 48.19 | 48.36 | 48.07 | 48.31 | 851,402 | +0.03(+0.05%) |
Aug 14, 2017 | 48.10 | 48.44 | 48.03 | 48.28 | 2,494,296 | +0.60(+1.25%) |
Aug 11, 2017 | 47.34 | 47.86 | 47.24 | 47.69 | 1,869,039 | +0.37(+0.77%) |
Aug 10, 2017 | 47.69 | 47.74 | 47.23 | 47.32 | 3,680,736 | -0.41(-0.86%) |
Aug 09, 2017 | 47.46 | 47.79 | 47.35 | 47.73 | 1,789,734 | -0.38(-0.80%) |
Aug 08, 2017 | 48.15 | 48.41 | 48.03 | 48.11 | 1,796,277 | +0.10(+0.21%) |
Aug 07, 2017 | 48.00 | 48.05 | 47.85 | 48.01 | 1,983,632 | -0.07(-0.14%) |
Aug 04, 2017 | 48.21 | 48.25 | 47.86 | 48.08 | 1,858,144 | +0.09(+0.18%) |
Aug 03, 2017 | 48.07 | 48.08 | 47.83 | 47.99 | 1,979,100 | -0.02(-0.04%) |
Aug 02, 2017 | 47.75 | 48.25 | 47.68 | 48.01 | 1,771,681 | +0.13(+0.27%) |
Aug 01, 2017 | 48.09 | 48.46 | 47.81 | 47.88 | 4,019,558 | -0.05(-0.11%) |
Jul 31, 2017 | 48.19 | 48.19 | 47.69 | 47.93 | 2,664,691 | -0.32(-0.67%) |
Jul 28, 2017 | 48.17 | 48.26 | 47.82 | 48.26 | 2,041,900 | +0.04(+0.09%) |
Jul 27, 2017 | 49.06 | 49.14 | 48.10 | 48.21 | 2,809,099 | -0.78(-1.60%) |
Jul 26, 2017 | 48.62 | 49.06 | 48.43 | 49.00 | 2,256,918 | +0.44(+0.91%) |
Jul 25, 2017 | 48.93 | 48.93 | 48.50 | 48.55 | 2,074,139 | -0.13(-0.26%) |
Jul 24, 2017 | 48.72 | 48.77 | 48.31 | 48.68 | 1,883,217 | -0.12(-0.24%) |
Jul 21, 2017 | 48.80 | 48.92 | 48.67 | 48.80 | 1,763,959 | +0.06(+0.12%) |
Jul 20, 2017 | 48.66 | 48.89 | 48.61 | 48.74 | 1,875,097 | +0.09(+0.17%) |
Jul 19, 2017 | 48.85 | 49.01 | 48.54 | 48.66 | 1,901,525 | -0.10(-0.21%) |
Jul 18, 2017 | 48.82 | 48.90 | 48.63 | 48.76 | 1,972,785 | +0.06(+0.12%) |
Jul 17, 2017 | 48.49 | 48.88 | 48.32 | 48.70 | 3,613,722 | +0.13(+0.26%) |
Jul 14, 2017 | 48.30 | 48.76 | 48.11 | 48.57 | 2,681,479 | +0.60(+1.24%) |
Jul 13, 2017 | 47.82 | 48.00 | 47.64 | 47.98 | 1,531,125 | +0.28(+0.59%) |
Jul 12, 2017 | 47.85 | 48.01 | 47.40 | 47.69 | 3,100,568 | +0.77(+1.65%) |
Jul 11, 2017 | 46.85 | 47.25 | 46.84 | 46.92 | 2,326,963 | -0.12(-0.25%) |
Jul 10, 2017 | 46.40 | 47.08 | 46.34 | 47.04 | 3,493,447 | +0.95(+2.05%) |
Jul 07, 2017 | 45.98 | 46.17 | 45.56 | 46.09 | 2,412,908 | +0.57(+1.25%) |
Jul 06, 2017 | 45.71 | 45.73 | 45.35 | 45.52 | 2,484,071 | -0.32(-0.71%) |
Jul 05, 2017 | 45.61 | 46.04 | 45.51 | 45.85 | 2,073,563 | -0.04(-0.09%) |
Jul 03, 2017 | 46.07 | 46.28 | 45.83 | 45.89 | 1,616,581 | -0.03(-0.07%) |
Jun 30, 2017 | 45.82 | 46.05 | 45.79 | 45.92 | 2,288,675 | +0.29(+0.63%) |
Jun 29, 2017 | 45.82 | 45.93 | 45.22 | 45.63 | 2,876,198 | -0.65(-1.40%) |
Jun 28, 2017 | 45.96 | 46.36 | 45.77 | 46.28 | 2,005,537 | +0.64(+1.40%) |
Jun 27, 2017 | 45.84 | 45.90 | 45.46 | 45.64 | 1,967,463 | -0.54(-1.16%) |
Jun 26, 2017 | 46.04 | 46.24 | 45.97 | 46.18 | 2,766,269 | +0.58(+1.27%) |
Jun 23, 2017 | 45.36 | 45.74 | 45.21 | 45.60 | 1,527,250 | +0.38(+0.85%) |
Jun 22, 2017 | 45.13 | 45.44 | 44.90 | 45.22 | 1,337,415 | +0.43(+0.95%) |
Jun 21, 2017 | 45.05 | 45.26 | 44.75 | 44.79 | 2,343,957 | -0.19(-0.42%) |
Jun 20, 2017 | 45.54 | 45.54 | 44.98 | 44.98 | 2,887,645 | -0.66(-1.45%) |
Jun 19, 2017 | 45.84 | 46.03 | 45.45 | 45.64 | 3,224,947 | -0.23(-0.50%) |
Jun 16, 2017 | 45.45 | 45.94 | 45.20 | 45.87 | 3,713,082 | +0.57(+1.26%) |
Jun 15, 2017 | 45.07 | 45.38 | 44.83 | 45.29 | 3,423,404 | -0.33(-0.72%) |
Jun 14, 2017 | 45.46 | 45.92 | 45.34 | 45.62 | 4,783,067 | +0.38(+0.84%) |
Jun 13, 2017 | 45.24 | 45.31 | 45.07 | 45.24 | 1,998,542 | +0.11(+0.24%) |
Jun 12, 2017 | 44.92 | 45.13 | 44.69 | 45.13 | 2,123,004 | +0.19(+0.43%) |
Jun 09, 2017 | 44.82 | 45.16 | 44.76 | 44.94 | 2,629,798 | +0.02(+0.04%) |
Jun 08, 2017 | 45.28 | 45.28 | 44.89 | 44.92 | 1,617,258 | -0.06(-0.13%) |
Jun 07, 2017 | 45.01 | 45.14 | 44.64 | 44.98 | 1,873,851 | +0.14(+0.32%) |
Jun 06, 2017 | 44.96 | 45.25 | 44.81 | 44.84 | 2,119,968 | -0.18(-0.39%) |
Jun 05, 2017 | 44.23 | 45.07 | 44.23 | 45.02 | 5,218,978 | +1.22(+2.79%) |
Jun 02, 2017 | 44.01 | 44.19 | 43.69 | 43.80 | 3,218,475 | -0.10(-0.23%) |