Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.63 | 47.35 | 46.53 | 47.15 | 1,721,387 | +0.68(+1.46%) |
Aug 30, 2017 | 45.72 | 46.52 | 45.64 | 46.47 | 1,820,729 | +0.76(+1.66%) |
Aug 29, 2017 | 44.81 | 45.86 | 44.71 | 45.71 | 1,986,532 | +0.57(+1.26%) |
Aug 28, 2017 | 45.06 | 45.25 | 44.91 | 45.14 | 1,110,360 | +0.16(+0.36%) |
Aug 25, 2017 | 45.49 | 45.49 | 44.95 | 44.98 | 1,760,730 | -0.25(-0.55%) |
Aug 24, 2017 | 45.51 | 45.67 | 45.10 | 45.23 | 1,202,555 | -0.19(-0.42%) |
Aug 23, 2017 | 45.55 | 45.76 | 45.32 | 45.42 | 1,141,795 | -0.39(-0.85%) |
Aug 22, 2017 | 45.04 | 45.89 | 45.04 | 45.81 | 1,285,985 | +0.90(+2.00%) |
Aug 21, 2017 | 45.29 | 45.34 | 44.65 | 44.91 | 1,318,162 | -0.45(-0.99%) |
Aug 18, 2017 | 45.46 | 45.86 | 45.18 | 45.36 | 1,378,991 | -0.04(-0.09%) |
Aug 17, 2017 | 46.39 | 46.40 | 45.37 | 45.40 | 1,517,563 | -0.89(-1.92%) |
Aug 16, 2017 | 46.41 | 46.74 | 45.87 | 46.29 | 1,722,707 | -0.05(-0.11%) |
Aug 15, 2017 | 46.82 | 47.09 | 46.13 | 46.34 | 1,686,679 | -0.48(-1.03%) |
Aug 14, 2017 | 46.59 | 47.29 | 46.46 | 46.82 | 1,997,012 | +0.45(+0.97%) |
Aug 11, 2017 | 46.38 | 46.62 | 46.18 | 46.37 | 1,422,763 | +0.06(+0.13%) |
Aug 10, 2017 | 47.05 | 47.20 | 46.31 | 46.31 | 1,848,923 | -1.09(-2.30%) |
Aug 09, 2017 | 47.18 | 47.86 | 46.74 | 47.40 | 1,627,532 | +0.13(+0.28%) |
Aug 08, 2017 | 47.17 | 47.68 | 46.90 | 47.27 | 1,443,087 | -0.04(-0.08%) |
Aug 07, 2017 | 47.96 | 47.98 | 47.22 | 47.31 | 1,579,862 | -0.56(-1.17%) |
Aug 04, 2017 | 48.09 | 48.42 | 47.81 | 47.87 | 1,393,993 | -0.17(-0.35%) |
Aug 03, 2017 | 47.56 | 48.19 | 47.46 | 48.04 | 1,871,311 | +0.53(+1.12%) |
Aug 02, 2017 | 47.43 | 47.56 | 46.96 | 47.51 | 1,763,754 | -0.02(-0.04%) |
Aug 01, 2017 | 47.43 | 47.63 | 47.12 | 47.53 | 1,984,444 | +0.39(+0.83%) |
Jul 31, 2017 | 46.97 | 47.28 | 46.25 | 47.14 | 2,575,847 | +0.25(+0.53%) |
Jul 28, 2017 | 46.06 | 47.26 | 45.90 | 46.89 | 2,993,447 | +0.88(+1.91%) |
Jul 27, 2017 | 45.67 | 46.98 | 45.41 | 46.01 | 4,631,085 | +0.52(+1.14%) |
Jul 26, 2017 | 49.95 | 50.00 | 45.41 | 45.49 | 15,153,685 | -7.79(-14.62%) |
Jul 25, 2017 | 52.36 | 53.45 | 52.08 | 53.28 | 3,492,009 | +0.91(+1.74%) |
Jul 24, 2017 | 52.15 | 52.45 | 52.04 | 52.37 | 1,614,625 | +0.24(+0.46%) |
Jul 21, 2017 | 52.25 | 52.45 | 51.83 | 52.13 | 1,303,086 | -0.23(-0.44%) |
Jul 20, 2017 | 52.64 | 51.80 | 52.36 | 1,377,155 | +0.26(+0.50%) | |
Jul 19, 2017 | 51.63 | 52.24 | 51.58 | 52.10 | 1,195,547 | +0.57(+1.11%) |
Jul 18, 2017 | 51.69 | 51.83 | 51.20 | 51.53 | 1,742,288 | -0.24(-0.46%) |
Jul 17, 2017 | 50.89 | 52.46 | 50.89 | 51.77 | 2,520,351 | +1.15(+2.27%) |
Jul 14, 2017 | 50.20 | 50.68 | 50.10 | 50.62 | 1,187,125 | +0.54(+1.08%) |
Jul 13, 2017 | 50.64 | 50.64 | 50.06 | 50.08 | 1,085,543 | -0.47(-0.93%) |
Jul 12, 2017 | 50.14 | 50.83 | 50.07 | 50.55 | 1,508,855 | +0.72(+1.44%) |
Jul 11, 2017 | 49.63 | 50.27 | 49.50 | 49.83 | 1,005,221 | +0.18(+0.36%) |
Jul 10, 2017 | 49.31 | 49.78 | 49.11 | 49.65 | 1,472,542 | +0.41(+0.83%) |
Jul 07, 2017 | 49.55 | 50.13 | 49.18 | 49.24 | 2,019,948 | -0.12(-0.24%) |
Jul 06, 2017 | 50.63 | 50.63 | 49.27 | 49.36 | 2,523,428 | -1.59(-3.12%) |
Jul 05, 2017 | 50.27 | 51.02 | 50.01 | 50.95 | 1,770,144 | +0.86(+1.72%) |
Jul 03, 2017 | 50.15 | 50.73 | 50.01 | 50.09 | 959,422 | +0.28(+0.56%) |
Jun 30, 2017 | 50.53 | 50.53 | 49.64 | 49.81 | 1,545,754 | -0.43(-0.86%) |
Jun 29, 2017 | 50.28 | 50.45 | 49.13 | 50.24 | 2,711,759 | -0.39(-0.77%) |
Jun 28, 2017 | 50.26 | 50.80 | 50.06 | 50.63 | 1,171,154 | +0.63(+1.26%) |
Jun 27, 2017 | 50.73 | 51.14 | 50.00 | 50.00 | 1,778,857 | -0.87(-1.71%) |
Jun 26, 2017 | 51.30 | 51.65 | 50.50 | 50.87 | 1,569,546 | -0.43(-0.84%) |
Jun 23, 2017 | 50.12 | 51.51 | 49.92 | 51.30 | 6,358,993 | +1.28(+2.56%) |
Jun 22, 2017 | 49.19 | 50.61 | 48.97 | 50.02 | 2,648,922 | +0.74(+1.50%) |
Jun 21, 2017 | 48.78 | 49.34 | 48.43 | 49.28 | 1,502,896 | +0.64(+1.32%) |
Jun 20, 2017 | 49.47 | 49.68 | 48.61 | 48.64 | 1,320,403 | -0.85(-1.72%) |
Jun 19, 2017 | 49.86 | 50.24 | 49.34 | 49.49 | 1,925,921 | -0.01(-0.02%) |
Jun 16, 2017 | 48.92 | 49.57 | 48.50 | 49.50 | 5,036,206 | +0.31(+0.63%) |
Jun 15, 2017 | 48.88 | 49.36 | 48.71 | 49.19 | 1,502,404 | -0.06(-0.12%) |
Jun 14, 2017 | 49.84 | 49.95 | 48.97 | 49.25 | 1,859,946 | -0.38(-0.77%) |
Jun 13, 2017 | 49.96 | 50.65 | 49.56 | 49.63 | 2,209,669 | +0.11(+0.22%) |
Jun 12, 2017 | 47.84 | 49.65 | 47.66 | 49.52 | 2,931,115 | +1.39(+2.89%) |
Jun 09, 2017 | 49.12 | 49.33 | 47.63 | 48.13 | 1,958,434 | -0.78(-1.59%) |
Jun 08, 2017 | 48.55 | 48.94 | 48.30 | 48.91 | 1,371,431 | +0.37(+0.76%) |
Jun 07, 2017 | 48.49 | 48.75 | 48.19 | 48.54 | 2,338,531 | +0.09(+0.19%) |
Jun 06, 2017 | 48.89 | 49.06 | 48.35 | 48.45 | 1,697,383 | -0.46(-0.94%) |
Jun 05, 2017 | 48.45 | 49.06 | 48.39 | 48.91 | 1,918,381 | +0.38(+0.78%) |
Jun 02, 2017 | 48.69 | 48.79 | 48.07 | 48.53 | 2,031,031 | +0.23(+0.48%) |