Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.59 | 47.10 | 46.59 | 46.97 | 31,649,960 | +0.49(+1.05%) |
Aug 30, 2017 | 46.00 | 46.54 | 45.98 | 46.48 | 26,023,080 | +0.41(+0.90%) |
Aug 29, 2017 | 45.26 | 46.17 | 45.25 | 46.06 | 23,710,220 | +0.37(+0.82%) |
Aug 28, 2017 | 45.80 | 45.96 | 45.59 | 45.69 | 21,718,940 | -0.10(-0.23%) |
Aug 25, 2017 | 46.17 | 46.28 | 45.77 | 45.79 | 21,067,520 | -0.27(-0.59%) |
Aug 24, 2017 | 46.43 | 46.54 | 45.77 | 46.06 | 25,405,320 | -0.29(-0.62%) |
Aug 23, 2017 | 46.10 | 46.50 | 45.97 | 46.35 | 21,802,760 | +0.12(+0.25%) |
Aug 22, 2017 | 45.64 | 46.29 | 45.57 | 46.23 | 23,332,760 | +0.90(+1.99%) |
Aug 21, 2017 | 45.50 | 45.65 | 45.17 | 45.33 | 18,868,500 | -0.20(-0.44%) |
Aug 18, 2017 | 45.52 | 45.76 | 45.36 | 45.53 | 26,853,780 | -0.02(-0.03%) |
Aug 17, 2017 | 46.29 | 46.34 | 45.55 | 45.55 | 25,543,720 | -0.80(-1.72%) |
Aug 16, 2017 | 46.26 | 46.63 | 46.17 | 46.35 | 20,124,520 | +0.24(+0.51%) |
Aug 15, 2017 | 46.21 | 46.33 | 45.99 | 46.11 | 17,663,280 | -0.02(-0.05%) |
Aug 14, 2017 | 46.13 | 46.23 | 45.91 | 46.13 | 21,289,340 | +0.41(+0.91%) |
Aug 11, 2017 | 45.40 | 45.89 | 45.28 | 45.72 | 24,135,640 | +0.36(+0.79%) |
Aug 10, 2017 | 45.88 | 45.96 | 45.31 | 45.36 | 36,470,260 | -0.78(-1.70%) |
Aug 09, 2017 | 46.03 | 46.30 | 45.86 | 46.15 | 23,831,520 | -0.19(-0.42%) |
Aug 08, 2017 | 46.35 | 46.79 | 46.28 | 46.34 | 21,160,240 | -0.13(-0.28%) |
Aug 07, 2017 | 46.45 | 46.59 | 46.33 | 46.47 | 20,640,520 | +0.07(+0.15%) |
Aug 04, 2017 | 46.52 | 46.15 | 46.40 | 21,645,340 | +0.22(+0.47%) | |
Aug 03, 2017 | 46.52 | 46.61 | 46.11 | 46.18 | 24,042,660 | -0.34(-0.72%) |
Aug 02, 2017 | 46.43 | 46.63 | 45.83 | 46.52 | 36,475,700 | -0.02(-0.05%) |
Aug 01, 2017 | 46.62 | 46.87 | 46.46 | 46.54 | 24,718,380 | +0.02(+0.04%) |
Jul 31, 2017 | 47.09 | 47.18 | 46.30 | 46.52 | 39,400,640 | -0.55(-1.17%) |
Jul 28, 2017 | 46.47 | 47.19 | 46.39 | 47.08 | 36,927,020 | +0.37(+0.80%) |
Jul 27, 2017 | 47.59 | 47.59 | 46.00 | 46.70 | 64,245,600 | -0.69(-1.45%) |
Jul 26, 2017 | 47.73 | 47.75 | 47.11 | 47.39 | 41,697,120 | -0.14(-0.31%) |
Jul 25, 2017 | 47.69 | 47.98 | 47.27 | 47.53 | 93,199,000 | -1.48(-3.02%) |
Jul 24, 2017 | 48.61 | 49.31 | 48.54 | 49.02 | 64,840,960 | +0.37(+0.76%) |
Jul 21, 2017 | 48.11 | 48.66 | 48.01 | 48.65 | 34,220,000 | +0.24(+0.49%) |
Jul 20, 2017 | 48.80 | 48.08 | 48.41 | 32,485,740 | -0.14(-0.28%) | |
Jul 19, 2017 | 48.39 | 48.65 | 48.20 | 48.54 | 24,490,740 | +0.27(+0.57%) |
Jul 18, 2017 | 47.65 | 48.40 | 47.53 | 48.27 | 23,068,660 | +0.60(+1.26%) |
Jul 17, 2017 | 47.85 | 48.04 | 47.46 | 47.67 | 23,297,060 | -0.13(-0.27%) |
Jul 14, 2017 | 47.60 | 47.85 | 47.40 | 47.80 | 21,075,480 | +0.44(+0.93%) |
Jul 13, 2017 | 47.31 | 47.72 | 47.15 | 47.36 | 25,893,620 | +0.17(+0.35%) |
Jul 12, 2017 | 46.93 | 47.31 | 46.72 | 47.19 | 30,633,580 | +0.69(+1.48%) |
Jul 11, 2017 | 46.48 | 46.57 | 46.10 | 46.50 | 22,259,200 | +0.06(+0.14%) |
Jul 10, 2017 | 46.09 | 46.52 | 45.98 | 46.44 | 23,856,020 | +0.51(+1.11%) |
Jul 07, 2017 | 45.44 | 46.08 | 45.44 | 45.93 | 32,755,700 | +0.59(+1.31%) |
Jul 06, 2017 | 45.75 | 44.98 | 45.33 | 28,487,900 | -0.25(-0.55%) | |
Jul 05, 2017 | 45.09 | 45.73 | 44.92 | 45.59 | 36,277,480 | +0.65(+1.45%) |
Jul 03, 2017 | 45.70 | 44.74 | 44.94 | 34,207,460 | -0.50(-1.10%) | |
Jun 30, 2017 | 46.30 | 46.30 | 45.42 | 45.44 | 41,793,580 | -0.45(-0.99%) |
Jun 29, 2017 | 46.50 | 46.56 | 45.53 | 45.89 | 65,966,180 | -1.14(-2.41%) |
Jun 28, 2017 | 46.45 | 47.14 | 45.80 | 47.02 | 54,426,860 | +0.66(+1.42%) |
Jun 27, 2017 | 47.12 | 47.41 | 46.34 | 46.37 | 51,582,860 | -1.25(-2.62%) |
Jun 26, 2017 | 48.49 | 48.67 | 47.54 | 47.61 | 31,961,520 | -0.67(-1.38%) |
Jun 23, 2017 | 48.30 | 48.28 | 30,557,120 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.94 | 48.04 | 47.73 | 47.85 | 18,837,300 | -0.12(-0.25%) |
Jun 21, 2017 | 47.68 | 48.01 | 47.54 | 47.97 | 24,043,920 | +0.44(+0.93%) |
Jun 20, 2017 | 47.88 | 48.08 | 47.50 | 47.53 | 22,519,600 | -0.34(-0.70%) |
Jun 19, 2017 | 47.50 | 48.00 | 47.45 | 47.87 | 30,655,240 | +0.88(+1.87%) |
Jun 16, 2017 | 47.00 | 47.10 | 46.58 | 46.99 | 61,894,220 | -0.13(-0.27%) |
Jun 15, 2017 | 46.70 | 47.17 | 46.22 | 47.12 | 42,653,420 | -0.42(-0.89%) |
Jun 14, 2017 | 48.00 | 48.06 | 47.11 | 47.54 | 29,774,860 | -0.13(-0.28%) |
Jun 13, 2017 | 47.60 | 48.00 | 47.20 | 47.67 | 40,266,320 | +0.52(+1.11%) |
Jun 12, 2017 | 46.98 | 47.47 | 45.81 | 47.15 | 75,267,280 | -0.35(-0.73%) |
Jun 09, 2017 | 49.23 | 49.23 | 46.79 | 47.49 | 66,187,780 | -1.68(-3.41%) |
Jun 08, 2017 | 49.12 | 49.23 | 48.86 | 49.17 | 29,637,040 | +0.12(+0.24%) |
Jun 07, 2017 | 48.98 | 49.21 | 48.79 | 49.05 | 29,067,320 | +0.23(+0.46%) |
Jun 06, 2017 | 49.16 | 49.41 | 48.76 | 48.83 | 36,292,180 | -0.36(-0.72%) |
Jun 05, 2017 | 48.83 | 49.35 | 48.76 | 49.18 | 25,041,880 | +0.40(+0.83%) |
Jun 02, 2017 | 48.47 | 48.79 | 48.30 | 48.78 | 35,019,100 | +0.43(+0.89%) |