Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.36 | 48.84 | 48.33 | 48.84 | 828,922 | +0.65(+1.35%) |
Aug 30, 2017 | 48.44 | 48.48 | 48.07 | 48.19 | 758,194 | -0.77(-1.57%) |
Aug 29, 2017 | 48.70 | 49.20 | 48.67 | 48.96 | 459,470 | -0.06(-0.12%) |
Aug 28, 2017 | 49.05 | 49.09 | 48.83 | 49.02 | 890,125 | +0.32(+0.66%) |
Aug 25, 2017 | 48.43 | 48.95 | 48.65 | 48.70 | 627,542 | +0.27(+0.56%) |
Aug 24, 2017 | 48.50 | 48.65 | 48.34 | 48.43 | 667,994 | +0.19(+0.39%) |
Aug 23, 2017 | 48.37 | 48.38 | 48.18 | 48.24 | 674,409 | -0.22(-0.45%) |
Aug 22, 2017 | 48.29 | 48.51 | 48.29 | 48.46 | 451,068 | +0.24(+0.50%) |
Aug 21, 2017 | 48.27 | 48.38 | 48.10 | 48.22 | 514,028 | +0.03(+0.06%) |
Aug 18, 2017 | 48.08 | 48.39 | 47.94 | 48.19 | 573,279 | +0.11(+0.23%) |
Aug 17, 2017 | 48.72 | 48.82 | 48.08 | 48.08 | 572,158 | -0.35(-0.72%) |
Aug 16, 2017 | 48.26 | 48.46 | 48.24 | 48.43 | 1,313,746 | +0.60(+1.25%) |
Aug 15, 2017 | 47.82 | 48.03 | 47.67 | 47.83 | 440,287 | +0.10(+0.21%) |
Aug 14, 2017 | 47.81 | 47.91 | 47.72 | 47.73 | 451,270 | +0.18(+0.38%) |
Aug 11, 2017 | 47.59 | 47.75 | 47.43 | 47.55 | 717,957 | +0.14(+0.30%) |
Aug 10, 2017 | 47.47 | 47.52 | 47.19 | 47.41 | 1,322,197 | -0.34(-0.71%) |
Aug 09, 2017 | 47.39 | 47.75 | 47.20 | 47.75 | 1,424,813 | -0.17(-0.35%) |
Aug 08, 2017 | 48.08 | 48.35 | 47.83 | 47.92 | 797,501 | -0.05(-0.10%) |
Aug 07, 2017 | 48.04 | 48.17 | 47.89 | 47.97 | 575,231 | -0.11(-0.23%) |
Aug 04, 2017 | 48.12 | 48.30 | 47.87 | 48.08 | 1,172,670 | +0.40(+0.84%) |
Aug 03, 2017 | 47.75 | 47.87 | 47.50 | 47.68 | 630,802 | +0.20(+0.42%) |
Aug 02, 2017 | 47.58 | 47.67 | 47.27 | 47.48 | 685,810 | +0.44(+0.94%) |
Aug 01, 2017 | 47.31 | 47.36 | 46.94 | 47.04 | 1,703,906 | -0.32(-0.68%) |
Jul 31, 2017 | 47.56 | 48.20 | 47.34 | 47.36 | 1,633,603 | -0.20(-0.42%) |
Jul 28, 2017 | 47.53 | 48.04 | 47.51 | 47.56 | 1,977,342 | -0.53(-1.10%) |
Jul 27, 2017 | 48.07 | 48.09 | 47.67 | 48.09 | 1,199,311 | +0.07(+0.15%) |
Jul 26, 2017 | 48.10 | 48.23 | 47.76 | 48.02 | 719,114 | -0.05(-0.10%) |
Jul 25, 2017 | 48.71 | 48.75 | 48.03 | 48.07 | 914,480 | +0.36(+0.75%) |
Jul 24, 2017 | 47.71 | 47.85 | 47.52 | 47.71 | 1,179,870 | +0.00(+0.00%) |
Jul 21, 2017 | 47.87 | 47.88 | 47.34 | 47.71 | 941,576 | -0.35(-0.73%) |
Jul 20, 2017 | 47.89 | 48.27 | 47.62 | 48.06 | 4,911,548 | +1.25(+2.67%) |
Jul 19, 2017 | 47.54 | 47.64 | 46.79 | 46.81 | 3,670,528 | -0.93(-1.95%) |
Jul 18, 2017 | 48.04 | 48.16 | 47.47 | 47.74 | 1,977,787 | -0.44(-0.91%) |
Jul 17, 2017 | 48.19 | 48.22 | 47.97 | 48.18 | 1,958,688 | +0.00(+0.00%) |
Jul 14, 2017 | 48.51 | 48.51 | 48.15 | 48.18 | 2,757,738 | -0.46(-0.95%) |
Jul 13, 2017 | 48.89 | 48.90 | 48.25 | 48.64 | 1,486,581 | -0.25(-0.51%) |
Jul 12, 2017 | 48.89 | 49.22 | 48.83 | 48.89 | 1,157,200 | +1.09(+2.28%) |
Jul 11, 2017 | 47.61 | 47.92 | 47.55 | 47.80 | 574,100 | +0.14(+0.29%) |
Jul 10, 2017 | 47.69 | 47.95 | 47.66 | 47.66 | 705,100 | -0.24(-0.50%) |
Jul 07, 2017 | 47.49 | 47.94 | 47.39 | 47.90 | 851,532 | +0.68(+1.44%) |
Jul 06, 2017 | 47.15 | 47.43 | 46.98 | 47.22 | 1,085,680 | -0.61(-1.28%) |
Jul 05, 2017 | 47.53 | 47.97 | 47.53 | 47.83 | 903,557 | +0.03(+0.06%) |
Jul 03, 2017 | 47.77 | 47.95 | 47.66 | 47.80 | 359,232 | -0.11(-0.23%) |
Jun 30, 2017 | 48.39 | 48.49 | 47.76 | 47.91 | 1,170,836 | -0.25(-0.52%) |
Jun 29, 2017 | 48.73 | 48.73 | 47.95 | 48.16 | 1,082,083 | -1.13(-2.29%) |
Jun 28, 2017 | 49.36 | 49.48 | 49.19 | 49.29 | 830,258 | +0.00(+0.00%) |
Jun 27, 2017 | 49.32 | 49.61 | 49.28 | 49.29 | 613,283 | -0.30(-0.60%) |
Jun 26, 2017 | 49.80 | 49.87 | 49.56 | 49.59 | 1,089,619 | +0.26(+0.53%) |
Jun 23, 2017 | 49.49 | 49.49 | 49.12 | 49.33 | 3,888,850 | -0.28(-0.56%) |
Jun 22, 2017 | 48.97 | 50.02 | 48.95 | 49.61 | 5,003,465 | +1.01(+2.08%) |
Jun 21, 2017 | 47.86 | 48.66 | 47.85 | 48.60 | 1,327,995 | +0.29(+0.60%) |
Jun 20, 2017 | 48.55 | 48.62 | 48.11 | 48.31 | 806,334 | -0.26(-0.54%) |
Jun 19, 2017 | 48.36 | 48.69 | 48.34 | 48.57 | 1,211,171 | +0.84(+1.76%) |
Jun 16, 2017 | 47.56 | 47.78 | 47.39 | 47.73 | 1,511,331 | -0.04(-0.08%) |
Jun 15, 2017 | 47.06 | 47.80 | 46.97 | 47.77 | 1,325,072 | +0.11(+0.23%) |
Jun 14, 2017 | 48.14 | 48.16 | 47.41 | 47.66 | 2,033,863 | +0.06(+0.13%) |
Jun 13, 2017 | 47.77 | 47.93 | 47.59 | 47.60 | 2,124,859 | +0.03(+0.06%) |
Jun 12, 2017 | 47.83 | 47.86 | 47.22 | 47.57 | 1,423,228 | -0.63(-1.31%) |
Jun 09, 2017 | 47.83 | 48.31 | 47.77 | 48.20 | 989,672 | +0.10(+0.21%) |
Jun 08, 2017 | 48.35 | 48.38 | 48.05 | 48.10 | 2,441,590 | -0.24(-0.50%) |
Jun 07, 2017 | 48.95 | 49.08 | 48.22 | 48.34 | 7,604,954 | -0.86(-1.75%) |
Jun 06, 2017 | 49.55 | 49.71 | 49.11 | 49.20 | 1,560,386 | -0.76(-1.52%) |
Jun 05, 2017 | 49.93 | 50.03 | 49.79 | 49.96 | 648,187 | -0.05(-0.10%) |
Jun 02, 2017 | 49.89 | 50.18 | 49.83 | 50.01 | 971,145 | +0.73(+1.48%) |