Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.26 | 49.70 | 48.95 | 49.65 | 16,594,963 | +0.58(+1.17%) |
Aug 30, 2017 | 49.09 | 49.12 | 48.91 | 49.08 | 6,459,562 | +0.00(+0.00%) |
Aug 29, 2017 | 49.09 | 49.15 | 48.77 | 49.08 | 8,443,118 | -0.16(-0.32%) |
Aug 28, 2017 | 49.07 | 49.34 | 48.97 | 49.23 | 9,643,645 | +0.30(+0.60%) |
Aug 25, 2017 | 48.88 | 49.21 | 48.81 | 48.94 | 6,784,300 | +0.18(+0.37%) |
Aug 24, 2017 | 48.91 | 48.35 | 48.76 | 9,967,628 | +0.44(+0.90%) | |
Aug 23, 2017 | 48.40 | 48.67 | 48.32 | 48.32 | 8,276,134 | -0.21(-0.43%) |
Aug 22, 2017 | 48.18 | 48.60 | 48.14 | 48.53 | 7,093,348 | +0.35(+0.73%) |
Aug 21, 2017 | 47.80 | 48.24 | 47.76 | 48.18 | 9,256,554 | +0.37(+0.78%) |
Aug 18, 2017 | 48.03 | 48.06 | 47.55 | 47.81 | 10,831,441 | -0.27(-0.57%) |
Aug 17, 2017 | 48.79 | 49.00 | 48.06 | 48.08 | 11,768,297 | -0.67(-1.37%) |
Aug 16, 2017 | 48.54 | 48.93 | 48.46 | 48.75 | 7,795,561 | +0.16(+0.32%) |
Aug 15, 2017 | 48.77 | 49.01 | 48.59 | 48.60 | 8,123,149 | -0.13(-0.27%) |
Aug 14, 2017 | 48.91 | 48.98 | 48.67 | 48.73 | 7,083,413 | +0.23(+0.46%) |
Aug 11, 2017 | 48.53 | 48.95 | 48.41 | 48.50 | 7,782,392 | +0.16(+0.32%) |
Aug 10, 2017 | 48.49 | 48.66 | 48.34 | 48.35 | 9,986,694 | -0.24(-0.50%) |
Aug 09, 2017 | 48.56 | 48.77 | 48.38 | 48.59 | 8,427,121 | +0.13(+0.27%) |
Aug 08, 2017 | 48.63 | 48.77 | 48.36 | 48.46 | 9,820,415 | -0.40(-0.83%) |
Aug 07, 2017 | 48.95 | 49.05 | 48.72 | 48.86 | 8,612,988 | -0.20(-0.41%) |
Aug 04, 2017 | 49.47 | 49.52 | 48.94 | 49.06 | 6,869,253 | -0.33(-0.66%) |
Aug 03, 2017 | 49.15 | 49.55 | 49.12 | 49.39 | 9,027,066 | +0.06(+0.13%) |
Aug 02, 2017 | 49.72 | 49.73 | 49.12 | 49.33 | 9,047,874 | -0.37(-0.75%) |
Aug 01, 2017 | 49.79 | 49.97 | 49.59 | 49.70 | 8,345,084 | +0.03(+0.06%) |
Jul 31, 2017 | 49.96 | 50.00 | 49.38 | 49.67 | 15,066,944 | -0.18(-0.36%) |
Jul 28, 2017 | 49.61 | 50.04 | 49.16 | 49.85 | 17,159,806 | +0.33(+0.66%) |
Jul 27, 2017 | 49.50 | 50.19 | 48.94 | 49.52 | 28,096,218 | +1.47(+3.06%) |
Jul 26, 2017 | 48.45 | 48.47 | 47.99 | 48.05 | 12,046,882 | -0.44(-0.90%) |
Jul 25, 2017 | 48.87 | 48.98 | 48.40 | 48.49 | 7,660,043 | -0.16(-0.34%) |
Jul 24, 2017 | 48.63 | 48.91 | 48.60 | 48.65 | 10,010,436 | -0.05(-0.10%) |
Jul 21, 2017 | 48.82 | 48.98 | 48.66 | 48.70 | 8,882,633 | -0.24(-0.49%) |
Jul 20, 2017 | 49.17 | 48.69 | 48.94 | 8,555,592 | +0.25(+0.51%) | |
Jul 19, 2017 | 48.60 | 48.85 | 48.54 | 48.69 | 7,329,848 | +0.16(+0.34%) |
Jul 18, 2017 | 48.60 | 48.69 | 48.42 | 48.53 | 7,864,656 | -0.16(-0.32%) |
Jul 17, 2017 | 49.10 | 49.23 | 48.62 | 48.68 | 9,501,092 | -0.35(-0.71%) |
Jul 14, 2017 | 48.93 | 49.29 | 48.88 | 49.03 | 7,743,634 | +0.13(+0.27%) |
Jul 13, 2017 | 48.82 | 48.98 | 48.42 | 48.90 | 8,744,634 | +0.09(+0.18%) |
Jul 12, 2017 | 48.72 | 49.09 | 48.72 | 48.81 | 10,566,939 | +0.34(+0.71%) |
Jul 11, 2017 | 48.84 | 48.97 | 48.39 | 48.47 | 8,845,359 | -0.38(-0.78%) |
Jul 10, 2017 | 49.29 | 49.29 | 48.68 | 48.85 | 8,633,749 | -0.26(-0.52%) |
Jul 07, 2017 | 49.15 | 49.24 | 48.84 | 49.11 | 9,315,997 | +0.05(+0.09%) |
Jul 06, 2017 | 49.58 | 49.69 | 48.98 | 49.06 | 14,588,262 | -0.82(-1.65%) |
Jul 05, 2017 | 50.13 | 50.38 | 49.70 | 49.89 | 8,369,774 | -0.09(-0.17%) |
Jul 03, 2017 | 49.64 | 50.25 | 49.64 | 49.97 | 6,008,082 | +0.14(+0.28%) |
Jun 30, 2017 | 50.14 | 50.33 | 49.76 | 49.83 | 10,753,289 | -0.19(-0.39%) |
Jun 29, 2017 | 50.55 | 50.60 | 49.83 | 50.03 | 10,739,642 | -0.64(-1.26%) |
Jun 28, 2017 | 51.13 | 51.24 | 50.65 | 50.66 | 8,659,757 | -0.30(-0.58%) |
Jun 27, 2017 | 51.53 | 51.53 | 50.96 | 50.96 | 10,445,455 | -0.30(-0.58%) |
Jun 26, 2017 | 51.43 | 51.63 | 51.18 | 51.25 | 9,744,311 | -0.19(-0.36%) |
Jun 23, 2017 | 51.35 | 51.62 | 51.19 | 51.44 | 18,126,104 | +0.11(+0.21%) |
Jun 22, 2017 | 50.94 | 51.60 | 50.83 | 51.33 | 17,288,134 | +0.44(+0.86%) |
Jun 21, 2017 | 50.20 | 51.01 | 50.20 | 50.90 | 14,334,028 | +0.72(+1.44%) |
Jun 20, 2017 | 49.51 | 50.51 | 49.43 | 50.17 | 13,199,650 | +0.66(+1.33%) |
Jun 19, 2017 | 49.05 | 49.61 | 49.00 | 49.51 | 10,838,115 | +0.55(+1.13%) |
Jun 16, 2017 | 49.19 | 49.54 | 48.74 | 48.96 | 19,166,000 | -0.17(-0.35%) |
Jun 15, 2017 | 49.22 | 49.33 | 48.89 | 49.13 | 10,117,838 | -0.14(-0.28%) |
Jun 14, 2017 | 49.00 | 49.48 | 49.00 | 49.27 | 13,296,786 | +0.08(+0.16%) |
Jun 13, 2017 | 49.55 | 49.64 | 49.01 | 49.19 | 15,501,730 | -0.51(-1.02%) |
Jun 12, 2017 | 49.70 | 49.92 | 49.55 | 49.70 | 12,178,914 | +0.00(+0.00%) |
Jun 09, 2017 | 48.78 | 49.74 | 48.73 | 49.70 | 13,928,100 | +0.92(+1.88%) |
Jun 08, 2017 | 49.59 | 48.50 | 48.78 | 23,996,714 | -0.66(-1.34%) | |
Jun 07, 2017 | 49.86 | 49.90 | 49.39 | 49.44 | 9,855,033 | -0.47(-0.94%) |
Jun 06, 2017 | 50.17 | 50.20 | 49.75 | 49.92 | 10,159,751 | -0.31(-0.61%) |
Jun 05, 2017 | 50.44 | 50.47 | 49.94 | 50.22 | 7,732,756 | -0.31(-0.61%) |
Jun 02, 2017 | 50.53 | 50.62 | 50.31 | 50.53 | 8,160,410 | +0.16(+0.32%) |