Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.21 | 49.57 | 49.06 | 49.40 | 4,507,136 | +0.44(+0.90%) |
Aug 30, 2017 | 48.71 | 49.01 | 48.57 | 48.96 | 3,451,306 | +0.07(+0.15%) |
Aug 29, 2017 | 48.67 | 49.13 | 48.58 | 48.89 | 3,414,500 | -0.04(-0.08%) |
Aug 28, 2017 | 49.09 | 49.22 | 48.64 | 48.93 | 2,877,464 | -0.07(-0.15%) |
Aug 25, 2017 | 49.00 | 49.18 | 48.85 | 49.00 | 2,327,403 | +0.07(+0.15%) |
Aug 24, 2017 | 49.29 | 49.29 | 48.87 | 48.93 | 2,885,638 | -0.39(-0.79%) |
Aug 23, 2017 | 48.76 | 49.52 | 48.71 | 49.32 | 3,335,111 | +0.36(+0.74%) |
Aug 22, 2017 | 48.83 | 49.19 | 48.83 | 48.95 | 3,098,264 | +0.26(+0.54%) |
Aug 21, 2017 | 48.93 | 49.00 | 48.36 | 48.69 | 3,370,424 | -0.26(-0.52%) |
Aug 18, 2017 | 48.81 | 49.09 | 48.58 | 48.95 | 4,885,756 | +0.19(+0.39%) |
Aug 17, 2017 | 49.21 | 49.41 | 48.75 | 48.76 | 5,010,154 | -0.65(-1.31%) |
Aug 16, 2017 | 50.25 | 50.41 | 49.29 | 49.40 | 4,456,101 | -0.76(-1.52%) |
Aug 15, 2017 | 50.51 | 50.54 | 49.90 | 50.16 | 3,786,539 | -0.51(-1.01%) |
Aug 14, 2017 | 50.75 | 51.04 | 50.39 | 50.68 | 2,977,853 | +0.09(+0.18%) |
Aug 11, 2017 | 50.71 | 50.78 | 50.42 | 50.58 | 2,991,355 | -0.17(-0.34%) |
Aug 10, 2017 | 51.06 | 51.30 | 50.64 | 50.76 | 3,614,570 | -0.26(-0.52%) |
Aug 09, 2017 | 51.14 | 51.29 | 50.71 | 51.02 | 3,001,115 | +0.26(+0.51%) |
Aug 08, 2017 | 50.98 | 51.42 | 50.63 | 50.77 | 3,903,758 | -0.40(-0.78%) |
Aug 07, 2017 | 51.23 | 51.38 | 51.00 | 51.16 | 3,872,433 | -0.22(-0.42%) |
Aug 04, 2017 | 50.93 | 51.48 | 50.93 | 51.38 | 4,004,385 | +0.45(+0.88%) |
Aug 03, 2017 | 51.49 | 51.49 | 50.27 | 50.93 | 6,971,610 | +0.15(+0.29%) |
Aug 02, 2017 | 50.44 | 50.80 | 49.99 | 50.78 | 7,171,806 | -0.13(-0.26%) |
Aug 01, 2017 | 51.39 | 51.40 | 50.53 | 50.92 | 3,524,203 | -0.33(-0.65%) |
Jul 31, 2017 | 51.83 | 51.89 | 51.03 | 51.25 | 4,957,320 | -0.66(-1.28%) |
Jul 28, 2017 | 51.26 | 52.15 | 51.26 | 51.91 | 4,815,543 | +0.49(+0.95%) |
Jul 27, 2017 | 50.87 | 51.44 | 50.54 | 51.42 | 5,585,947 | +0.46(+0.89%) |
Jul 26, 2017 | 50.75 | 51.29 | 50.36 | 50.97 | 4,275,388 | +0.48(+0.95%) |
Jul 25, 2017 | 49.79 | 50.95 | 49.73 | 50.49 | 4,763,009 | +1.32(+2.69%) |
Jul 24, 2017 | 49.76 | 49.82 | 49.08 | 49.16 | 3,323,972 | -0.51(-1.03%) |
Jul 21, 2017 | 49.77 | 50.06 | 49.64 | 49.67 | 4,131,701 | -0.41(-0.81%) |
Jul 20, 2017 | 50.61 | 50.68 | 49.94 | 50.08 | 3,724,813 | -0.31(-0.61%) |
Jul 19, 2017 | 49.77 | 50.39 | 49.43 | 50.39 | 4,909,544 | +0.54(+1.08%) |
Jul 18, 2017 | 49.83 | 50.00 | 49.55 | 49.85 | 4,367,082 | +0.17(+0.33%) |
Jul 17, 2017 | 49.43 | 50.37 | 49.38 | 49.68 | 4,793,802 | +0.18(+0.37%) |
Jul 14, 2017 | 49.26 | 49.58 | 49.18 | 49.50 | 3,111,912 | +0.26(+0.54%) |
Jul 13, 2017 | 48.86 | 49.25 | 48.49 | 49.24 | 3,690,388 | +0.28(+0.57%) |
Jul 12, 2017 | 49.29 | 49.46 | 48.82 | 48.95 | 4,055,439 | +0.18(+0.37%) |
Jul 11, 2017 | 48.76 | 48.97 | 48.38 | 48.77 | 3,331,798 | +0.14(+0.29%) |
Jul 10, 2017 | 48.45 | 48.95 | 48.31 | 48.63 | 3,357,444 | +0.07(+0.15%) |
Jul 07, 2017 | 48.60 | 48.62 | 47.86 | 48.56 | 3,936,142 | -0.16(-0.32%) |
Jul 06, 2017 | 49.51 | 49.59 | 48.51 | 48.71 | 5,245,988 | -0.73(-1.47%) |
Jul 05, 2017 | 50.54 | 49.38 | 49.44 | 4,919,047 | -1.25(-2.46%) | |
Jul 03, 2017 | 49.79 | 50.94 | 49.76 | 50.69 | 3,391,639 | +1.15(+2.32%) |
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,689,280 | +0.06(+0.12%) |
Jun 29, 2017 | 49.39 | 50.23 | 49.39 | 49.48 | 4,785,252 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.29 | 5,478,469 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.34 | 3,596,547 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.01 | 49.14 | 49.66 | 4,456,382 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,880 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.82 | 4,471,547 | +0.27(+0.55%) |
Jun 21, 2017 | 49.96 | 50.70 | 49.34 | 49.55 | 6,012,269 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,015,259 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,731 | +0.17(+0.32%) |
Jun 16, 2017 | 49.43 | 51.23 | 49.26 | 51.16 | 7,780,781 | +2.01(+4.09%) |
Jun 15, 2017 | 49.48 | 49.82 | 48.74 | 49.15 | 4,813,147 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,498 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,559 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.25 | 50.35 | 7,037,418 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.64 | 48.55 | 50.49 | 7,537,237 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,030,658 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,917,552 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,220,247 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.30 | 48.60 | 49.09 | 6,612,082 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.76 | 49.61 | 8,293,757 | +0.16(+0.31%) |