Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.80 | 47.96 | 47.65 | 47.86 | 3,043,876 | +0.25(+0.53%) |
Aug 30, 2017 | 47.89 | 47.97 | 47.49 | 47.61 | 1,819,268 | -0.40(-0.82%) |
Aug 29, 2017 | 47.74 | 48.12 | 47.49 | 48.00 | 1,344,591 | -0.12(-0.25%) |
Aug 28, 2017 | 48.29 | 48.33 | 47.86 | 48.13 | 1,662,501 | -0.15(-0.32%) |
Aug 25, 2017 | 47.97 | 48.61 | 47.94 | 48.28 | 1,759,650 | +0.37(+0.76%) |
Aug 24, 2017 | 48.25 | 48.54 | 47.83 | 47.91 | 2,135,302 | +0.26(+0.54%) |
Aug 23, 2017 | 47.85 | 47.94 | 47.56 | 47.65 | 2,167,651 | -0.38(-0.79%) |
Aug 22, 2017 | 48.13 | 48.20 | 47.74 | 48.03 | 1,752,764 | +0.11(+0.24%) |
Aug 21, 2017 | 47.87 | 48.17 | 47.69 | 47.92 | 2,715,106 | +0.13(+0.27%) |
Aug 18, 2017 | 47.78 | 47.86 | 47.14 | 47.79 | 3,470,778 | -0.24(-0.49%) |
Aug 17, 2017 | 48.42 | 48.80 | 47.94 | 48.03 | 2,950,433 | -0.62(-1.27%) |
Aug 16, 2017 | 48.73 | 48.91 | 48.38 | 48.64 | 3,094,692 | +0.00(+0.00%) |
Aug 15, 2017 | 48.28 | 48.80 | 47.88 | 48.64 | 5,316,332 | +0.30(+0.63%) |
Aug 14, 2017 | 47.30 | 48.36 | 47.17 | 48.34 | 4,649,785 | +1.46(+3.12%) |
Aug 11, 2017 | 46.41 | 47.23 | 46.18 | 46.88 | 1,981,817 | +0.26(+0.56%) |
Aug 10, 2017 | 46.70 | 47.15 | 46.60 | 46.62 | 3,254,157 | -0.80(-1.69%) |
Aug 09, 2017 | 47.34 | 47.81 | 45.68 | 47.42 | 3,172,041 | -0.24(-0.51%) |
Aug 08, 2017 | 48.36 | 48.69 | 47.62 | 47.66 | 4,586,303 | -0.25(-0.52%) |
Aug 07, 2017 | 48.13 | 48.34 | 47.91 | 47.91 | 2,193,170 | -0.21(-0.43%) |
Aug 04, 2017 | 48.51 | 47.87 | 48.12 | 1,852,209 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.76 | 48.39 | 47.67 | 48.13 | 2,150,772 | +0.37(+0.76%) |
Aug 02, 2017 | 47.53 | 47.98 | 47.33 | 47.77 | 3,393,324 | +0.18(+0.37%) |
Aug 01, 2017 | 47.22 | 47.69 | 46.92 | 47.59 | 2,782,885 | +0.25(+0.53%) |
Jul 31, 2017 | 47.08 | 47.35 | 46.93 | 47.34 | 3,562,690 | +0.26(+0.55%) |
Jul 28, 2017 | 46.69 | 47.27 | 46.51 | 47.08 | 2,612,382 | +0.79(+1.71%) |
Jul 27, 2017 | 46.49 | 46.57 | 45.93 | 46.29 | 2,581,283 | -0.05(-0.10%) |
Jul 26, 2017 | 46.58 | 46.60 | 45.75 | 46.34 | 2,997,352 | -0.14(-0.29%) |
Jul 25, 2017 | 45.04 | 46.69 | 44.85 | 46.47 | 5,652,215 | +1.65(+3.69%) |
Jul 24, 2017 | 45.30 | 45.30 | 44.13 | 44.82 | 4,849,401 | +0.18(+0.39%) |
Jul 21, 2017 | 43.92 | 44.75 | 43.92 | 44.65 | 4,335,486 | +0.72(+1.63%) |
Jul 20, 2017 | 43.25 | 44.08 | 43.07 | 43.93 | 3,409,272 | +0.88(+2.05%) |
Jul 19, 2017 | 42.57 | 43.05 | 42.45 | 43.05 | 2,806,645 | +0.47(+1.11%) |
Jul 18, 2017 | 42.77 | 43.02 | 42.26 | 42.58 | 5,809,562 | -0.21(-0.48%) |
Jul 17, 2017 | 42.53 | 43.27 | 42.50 | 42.78 | 6,963,521 | +0.14(+0.32%) |
Jul 14, 2017 | 42.68 | 42.74 | 42.45 | 42.64 | 3,978,972 | +0.00(+0.00%) |
Jul 13, 2017 | 42.73 | 43.03 | 42.49 | 42.64 | 3,083,602 | +0.08(+0.20%) |
Jul 12, 2017 | 42.56 | 42.84 | 42.40 | 42.56 | 2,047,403 | +0.14(+0.34%) |
Jul 11, 2017 | 42.93 | 42.94 | 42.27 | 42.42 | 3,530,890 | -0.62(-1.43%) |
Jul 10, 2017 | 43.05 | 43.18 | 42.74 | 43.03 | 2,920,663 | -0.13(-0.30%) |
Jul 07, 2017 | 42.71 | 43.26 | 42.52 | 43.16 | 2,888,259 | +0.43(+1.02%) |
Jul 06, 2017 | 43.50 | 43.50 | 42.68 | 42.73 | 2,384,852 | -0.91(-2.09%) |
Jul 05, 2017 | 43.93 | 43.93 | 43.30 | 43.64 | 2,572,896 | -0.27(-0.62%) |
Jul 03, 2017 | 43.72 | 44.29 | 43.66 | 43.92 | 2,171,740 | +0.07(+0.16%) |
Jun 30, 2017 | 43.63 | 44.29 | 43.39 | 43.85 | 3,717,693 | +0.51(+1.18%) |
Jun 29, 2017 | 43.47 | 43.76 | 43.07 | 43.34 | 2,717,235 | -0.08(-0.18%) |
Jun 28, 2017 | 43.48 | 43.76 | 43.39 | 43.41 | 2,478,419 | +0.14(+0.32%) |
Jun 27, 2017 | 43.39 | 43.61 | 43.20 | 43.28 | 1,786,265 | -0.21(-0.47%) |
Jun 26, 2017 | 43.13 | 43.59 | 42.88 | 43.48 | 1,962,968 | +0.53(+1.22%) |
Jun 23, 2017 | 42.46 | 43.01 | 42.21 | 42.96 | 7,837,641 | +0.46(+1.09%) |
Jun 22, 2017 | 42.10 | 42.78 | 41.94 | 42.49 | 2,786,667 | +0.46(+1.09%) |
Jun 21, 2017 | 41.79 | 42.10 | 41.62 | 42.04 | 2,115,397 | +0.25(+0.60%) |
Jun 20, 2017 | 43.02 | 43.04 | 41.49 | 41.78 | 4,535,017 | -1.48(-3.41%) |
Jun 19, 2017 | 42.99 | 43.34 | 42.77 | 43.26 | 2,617,445 | +0.38(+0.89%) |
Jun 16, 2017 | 42.61 | 42.91 | 42.16 | 42.88 | 6,734,253 | +0.18(+0.41%) |
Jun 15, 2017 | 42.81 | 42.82 | 42.32 | 42.71 | 2,409,486 | -0.32(-0.74%) |
Jun 14, 2017 | 42.62 | 43.05 | 42.32 | 43.03 | 2,580,876 | +0.38(+0.89%) |
Jun 13, 2017 | 42.52 | 42.68 | 41.96 | 42.64 | 2,425,312 | +0.11(+0.25%) |
Jun 12, 2017 | 42.14 | 43.19 | 42.13 | 42.54 | 5,783,979 | +0.42(+0.99%) |
Jun 09, 2017 | 40.88 | 42.14 | 40.78 | 42.12 | 4,110,258 | +1.32(+3.23%) |
Jun 08, 2017 | 41.19 | 40.80 | 40.80 | 2,426,973 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.68 | 40.96 | 40.55 | 40.84 | 2,348,388 | +0.27(+0.66%) |
Jun 06, 2017 | 40.94 | 41.07 | 40.41 | 40.57 | 3,928,166 | -0.44(-1.07%) |
Jun 05, 2017 | 41.10 | 41.23 | 40.77 | 41.01 | 2,930,724 | -0.03(-0.07%) |
Jun 02, 2017 | 40.87 | 41.22 | 40.58 | 41.04 | 3,374,018 | +0.52(+1.29%) |