Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.52 | 46.76 | 46.32 | 46.70 | 1,735,100 | +0.34(+0.72%) |
Aug 30, 2017 | 46.34 | 46.56 | 45.96 | 46.37 | 1,585,251 | +0.02(+0.05%) |
Aug 29, 2017 | 46.07 | 46.38 | 45.93 | 46.34 | 1,463,046 | +0.08(+0.18%) |
Aug 28, 2017 | 46.17 | 46.29 | 45.89 | 46.26 | 2,213,287 | +0.22(+0.48%) |
Aug 25, 2017 | 46.23 | 45.54 | 46.04 | 1,300,834 | +0.56(+1.22%) | |
Aug 24, 2017 | 45.72 | 45.78 | 45.42 | 45.48 | 1,604,020 | -0.19(-0.41%) |
Aug 23, 2017 | 45.82 | 45.93 | 45.56 | 45.67 | 1,591,071 | -0.28(-0.61%) |
Aug 22, 2017 | 45.93 | 46.34 | 45.67 | 45.95 | 3,441,119 | +0.28(+0.61%) |
Aug 21, 2017 | 45.03 | 45.71 | 44.93 | 45.67 | 2,971,259 | +0.64(+1.42%) |
Aug 18, 2017 | 45.03 | 45.21 | 44.85 | 45.03 | 2,492,648 | +0.01(+0.02%) |
Aug 17, 2017 | 46.00 | 46.16 | 44.98 | 45.03 | 3,020,467 | -1.03(-2.24%) |
Aug 16, 2017 | 45.61 | 46.58 | 45.56 | 46.06 | 3,236,124 | +0.53(+1.17%) |
Aug 15, 2017 | 45.08 | 45.68 | 44.90 | 45.53 | 3,309,869 | +0.55(+1.22%) |
Aug 14, 2017 | 44.85 | 45.09 | 44.58 | 44.98 | 2,460,188 | +0.56(+1.25%) |
Aug 11, 2017 | 44.96 | 44.98 | 44.39 | 44.42 | 2,185,134 | -0.44(-0.99%) |
Aug 10, 2017 | 44.72 | 45.08 | 44.66 | 44.86 | 2,645,995 | -0.11(-0.24%) |
Aug 09, 2017 | 44.91 | 45.10 | 44.58 | 44.97 | 2,097,054 | -0.11(-0.24%) |
Aug 08, 2017 | 45.78 | 46.34 | 44.81 | 45.08 | 4,146,908 | -0.74(-1.61%) |
Aug 07, 2017 | 45.87 | 45.98 | 45.65 | 45.81 | 1,745,877 | -0.12(-0.27%) |
Aug 04, 2017 | 46.16 | 46.19 | 45.77 | 45.94 | 2,384,728 | -0.05(-0.11%) |
Aug 03, 2017 | 46.34 | 46.41 | 45.68 | 45.98 | 2,980,364 | -0.35(-0.76%) |
Aug 02, 2017 | 46.30 | 46.58 | 46.00 | 46.34 | 3,057,394 | -0.20(-0.42%) |
Aug 01, 2017 | 47.42 | 47.42 | 46.40 | 46.53 | 3,356,688 | -0.84(-1.78%) |
Jul 31, 2017 | 47.79 | 47.26 | 47.38 | 6,152,198 | +0.07(+0.16%) | |
Jul 28, 2017 | 48.72 | 49.24 | 47.26 | 47.30 | 4,968,706 | -1.54(-3.15%) |
Jul 27, 2017 | 47.13 | 49.84 | 47.00 | 48.84 | 7,751,822 | +1.65(+3.49%) |
Jul 26, 2017 | 46.71 | 47.30 | 46.67 | 47.19 | 2,468,956 | +0.55(+1.18%) |
Jul 25, 2017 | 46.33 | 46.83 | 46.29 | 46.64 | 2,205,870 | +0.40(+0.86%) |
Jul 24, 2017 | 46.41 | 46.48 | 46.16 | 46.24 | 1,528,705 | -0.21(-0.45%) |
Jul 21, 2017 | 46.11 | 46.59 | 46.11 | 46.45 | 2,385,844 | +0.01(+0.02%) |
Jul 20, 2017 | 46.18 | 46.57 | 46.15 | 46.45 | 2,152,327 | +0.27(+0.58%) |
Jul 19, 2017 | 46.09 | 46.28 | 45.93 | 46.18 | 2,649,045 | +0.06(+0.14%) |
Jul 18, 2017 | 46.10 | 46.33 | 45.99 | 46.11 | 1,991,244 | -0.08(-0.18%) |
Jul 17, 2017 | 46.38 | 46.50 | 46.09 | 46.19 | 1,953,454 | -0.18(-0.39%) |
Jul 14, 2017 | 46.58 | 46.65 | 46.37 | 46.37 | 1,703,328 | -0.08(-0.17%) |
Jul 13, 2017 | 46.60 | 46.69 | 46.29 | 46.45 | 2,146,511 | -0.03(-0.07%) |
Jul 12, 2017 | 46.15 | 46.59 | 46.15 | 46.49 | 2,277,870 | +0.52(+1.13%) |
Jul 11, 2017 | 46.84 | 46.84 | 45.94 | 45.97 | 3,592,572 | -1.01(-2.14%) |
Jul 10, 2017 | 46.63 | 47.07 | 46.55 | 46.97 | 2,401,073 | +0.34(+0.73%) |
Jul 07, 2017 | 46.42 | 46.86 | 46.20 | 46.63 | 2,038,329 | +0.37(+0.79%) |
Jul 06, 2017 | 46.54 | 46.54 | 46.03 | 46.27 | 2,679,771 | -0.42(-0.90%) |
Jul 05, 2017 | 46.11 | 46.76 | 45.76 | 46.69 | 3,438,096 | +0.78(+1.70%) |
Jul 03, 2017 | 45.80 | 46.40 | 45.78 | 45.91 | 1,796,853 | -0.33(-0.72%) |
Jun 30, 2017 | 46.54 | 46.54 | 45.99 | 46.24 | 4,139,673 | +0.20(+0.44%) |
Jun 29, 2017 | 46.70 | 46.83 | 45.89 | 46.04 | 3,976,836 | -0.78(-1.67%) |
Jun 28, 2017 | 46.70 | 47.10 | 45.98 | 46.82 | 6,906,146 | -0.79(-1.65%) |
Jun 27, 2017 | 48.07 | 48.20 | 47.51 | 47.61 | 4,423,181 | -0.50(-1.05%) |
Jun 26, 2017 | 48.44 | 48.44 | 48.00 | 48.11 | 3,053,858 | +0.00(+0.00%) |
Jun 23, 2017 | 48.30 | 48.00 | 48.11 | 3,621,389 | -0.13(-0.27%) | |
Jun 22, 2017 | 48.62 | 48.75 | 48.00 | 48.24 | 2,044,190 | -0.43(-0.88%) |
Jun 21, 2017 | 48.70 | 48.89 | 48.51 | 48.67 | 1,607,760 | -0.06(-0.13%) |
Jun 20, 2017 | 48.99 | 49.21 | 48.66 | 48.74 | 2,492,079 | -0.91(-1.83%) |
Jun 19, 2017 | 50.00 | 50.00 | 49.47 | 49.65 | 2,527,146 | +0.02(+0.05%) |
Jun 16, 2017 | 49.35 | 49.63 | 48.90 | 49.62 | 4,091,782 | +0.30(+0.61%) |
Jun 15, 2017 | 48.66 | 49.38 | 48.58 | 49.32 | 2,180,807 | +0.52(+1.07%) |
Jun 14, 2017 | 49.11 | 49.31 | 48.64 | 48.80 | 2,595,520 | -0.34(-0.69%) |
Jun 13, 2017 | 48.32 | 49.19 | 48.32 | 49.14 | 2,550,973 | +0.71(+1.46%) |
Jun 12, 2017 | 47.46 | 48.71 | 47.29 | 48.44 | 3,318,539 | +0.88(+1.84%) |
Jun 09, 2017 | 47.90 | 48.12 | 47.45 | 47.56 | 2,314,911 | -0.28(-0.59%) |
Jun 08, 2017 | 48.13 | 48.20 | 47.64 | 47.84 | 1,480,458 | -0.32(-0.67%) |
Jun 07, 2017 | 48.14 | 48.24 | 47.94 | 48.17 | 1,409,782 | +0.20(+0.42%) |
Jun 06, 2017 | 48.26 | 48.39 | 47.94 | 47.97 | 1,452,368 | -0.44(-0.91%) |
Jun 05, 2017 | 48.18 | 48.65 | 48.02 | 48.40 | 2,046,798 | +0.27(+0.56%) |
Jun 02, 2017 | 48.38 | 48.38 | 47.36 | 48.14 | 3,473,391 | -0.32(-0.67%) |