Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.80 | 49.18 | 48.73 | 49.12 | 1,100,583 | +0.48(+0.99%) |
Aug 30, 2017 | 48.08 | 48.71 | 47.91 | 48.64 | 2,052,111 | +0.82(+1.71%) |
Aug 29, 2017 | 47.14 | 47.94 | 47.13 | 47.82 | 1,097,297 | +0.07(+0.16%) |
Aug 28, 2017 | 47.67 | 47.76 | 47.48 | 47.74 | 567,154 | +0.14(+0.30%) |
Aug 25, 2017 | 48.01 | 48.09 | 47.53 | 47.60 | 702,912 | -0.23(-0.48%) |
Aug 24, 2017 | 48.02 | 48.09 | 47.57 | 47.83 | 1,328,537 | +0.01(+0.01%) |
Aug 23, 2017 | 47.18 | 47.96 | 47.13 | 47.83 | 2,036,601 | +0.20(+0.42%) |
Aug 22, 2017 | 47.26 | 47.72 | 47.20 | 47.62 | 1,074,227 | +0.77(+1.65%) |
Aug 21, 2017 | 47.27 | 47.35 | 46.56 | 46.85 | 970,922 | -0.35(-0.74%) |
Aug 18, 2017 | 47.41 | 47.55 | 46.97 | 47.20 | 1,053,928 | +0.07(+0.15%) |
Aug 17, 2017 | 48.12 | 48.25 | 47.10 | 47.13 | 1,241,022 | -1.22(-2.53%) |
Aug 16, 2017 | 48.37 | 48.56 | 48.12 | 48.35 | 798,504 | +0.08(+0.16%) |
Aug 15, 2017 | 48.36 | 48.37 | 47.93 | 48.27 | 545,395 | +0.12(+0.25%) |
Aug 14, 2017 | 47.53 | 48.21 | 47.52 | 48.15 | 1,652,571 | +1.20(+2.54%) |
Aug 11, 2017 | 46.48 | 47.04 | 46.39 | 46.96 | 1,071,976 | +0.26(+0.56%) |
Aug 10, 2017 | 47.73 | 47.75 | 46.66 | 46.70 | 1,670,090 | -1.34(-2.79%) |
Aug 09, 2017 | 47.82 | 48.08 | 47.60 | 48.04 | 725,080 | -0.16(-0.34%) |
Aug 08, 2017 | 48.38 | 48.76 | 48.04 | 48.20 | 840,327 | -0.14(-0.29%) |
Aug 07, 2017 | 47.64 | 48.36 | 47.64 | 48.34 | 974,386 | +0.82(+1.72%) |
Aug 04, 2017 | 47.53 | 47.90 | 47.38 | 47.52 | 1,317,596 | +0.02(+0.04%) |
Aug 03, 2017 | 47.65 | 47.80 | 47.27 | 47.50 | 1,382,871 | -0.18(-0.37%) |
Aug 02, 2017 | 48.30 | 48.41 | 47.35 | 47.68 | 1,787,794 | -0.35(-0.72%) |
Aug 01, 2017 | 47.87 | 48.03 | 47.64 | 48.03 | 1,028,376 | +0.30(+0.62%) |
Jul 31, 2017 | 48.36 | 47.60 | 47.73 | 1,557,596 | -0.37(-0.78%) | |
Jul 28, 2017 | 48.07 | 48.30 | 47.87 | 48.10 | 1,237,499 | -0.19(-0.38%) |
Jul 27, 2017 | 49.18 | 49.25 | 47.71 | 48.29 | 2,902,709 | -0.75(-1.52%) |
Jul 26, 2017 | 48.94 | 49.25 | 48.76 | 49.04 | 2,057,500 | +0.53(+1.10%) |
Jul 25, 2017 | 48.45 | 48.62 | 48.00 | 48.50 | 1,234,398 | -0.04(-0.09%) |
Jul 24, 2017 | 48.76 | 48.76 | 48.46 | 48.55 | 1,244,671 | -0.15(-0.30%) |
Jul 21, 2017 | 48.79 | 48.79 | 48.45 | 48.69 | 1,009,924 | -0.42(-0.85%) |
Jul 20, 2017 | 48.99 | 49.18 | 48.61 | 49.11 | 1,567,446 | +0.14(+0.29%) |
Jul 19, 2017 | 48.80 | 48.98 | 48.63 | 48.97 | 1,447,814 | +0.45(+0.92%) |
Jul 18, 2017 | 48.08 | 48.53 | 47.90 | 48.52 | 1,044,160 | +0.15(+0.31%) |
Jul 17, 2017 | 48.73 | 48.75 | 48.21 | 48.37 | 711,737 | -0.20(-0.41%) |
Jul 14, 2017 | 48.19 | 48.59 | 48.08 | 48.57 | 1,267,295 | +0.64(+1.34%) |
Jul 13, 2017 | 48.13 | 48.44 | 47.78 | 47.93 | 1,573,303 | -0.15(-0.31%) |
Jul 12, 2017 | 47.79 | 48.18 | 47.62 | 48.08 | 1,722,558 | +0.76(+1.60%) |
Jul 11, 2017 | 46.81 | 47.34 | 46.78 | 47.32 | 990,962 | +0.39(+0.83%) |
Jul 10, 2017 | 46.57 | 47.05 | 46.28 | 46.93 | 1,004,234 | +0.54(+1.15%) |
Jul 07, 2017 | 45.84 | 46.58 | 45.84 | 46.39 | 3,463,498 | +0.77(+1.69%) |
Jul 06, 2017 | 45.40 | 46.00 | 45.23 | 45.62 | 2,117,630 | -0.20(-0.44%) |
Jul 05, 2017 | 45.05 | 45.88 | 45.05 | 45.82 | 1,968,960 | +0.92(+2.05%) |
Jul 03, 2017 | 45.90 | 45.96 | 44.89 | 44.91 | 1,818,606 | -0.62(-1.37%) |
Jun 30, 2017 | 45.92 | 46.11 | 45.33 | 45.53 | 1,532,228 | -0.25(-0.55%) |
Jun 29, 2017 | 46.76 | 46.76 | 45.15 | 45.78 | 3,027,277 | -1.17(-2.49%) |
Jun 28, 2017 | 46.42 | 47.00 | 45.97 | 46.95 | 2,345,916 | +0.80(+1.73%) |
Jun 27, 2017 | 47.25 | 47.25 | 46.13 | 46.15 | 1,972,369 | -1.34(-2.83%) |
Jun 26, 2017 | 48.18 | 48.44 | 47.24 | 47.49 | 1,934,192 | -0.41(-0.86%) |
Jun 23, 2017 | 48.18 | 47.91 | 999,634 | +0.14(+0.30%) | ||
Jun 22, 2017 | 47.86 | 47.98 | 47.54 | 47.76 | 1,335,297 | -0.11(-0.23%) |
Jun 21, 2017 | 47.55 | 47.90 | 47.37 | 47.87 | 1,424,779 | +0.55(+1.16%) |
Jun 20, 2017 | 48.12 | 48.18 | 47.32 | 47.33 | 1,225,537 | -0.54(-1.13%) |
Jun 19, 2017 | 47.49 | 47.94 | 47.45 | 47.86 | 1,495,366 | +0.89(+1.90%) |
Jun 16, 2017 | 47.28 | 47.51 | 46.83 | 46.97 | 1,632,398 | -0.19(-0.40%) |
Jun 15, 2017 | 46.74 | 47.31 | 46.68 | 47.16 | 3,628,187 | -0.38(-0.79%) |
Jun 14, 2017 | 48.24 | 48.24 | 47.01 | 47.54 | 2,170,496 | -0.50(-1.05%) |
Jun 13, 2017 | 48.44 | 48.51 | 47.45 | 48.04 | 3,304,422 | +0.32(+0.68%) |
Jun 12, 2017 | 47.39 | 47.89 | 46.34 | 47.71 | 5,421,295 | -0.28(-0.57%) |
Jun 09, 2017 | 50.46 | 50.60 | 47.02 | 47.99 | 5,243,376 | -2.11(-4.20%) |
Jun 08, 2017 | 49.60 | 50.12 | 49.17 | 50.10 | 1,661,608 | +0.90(+1.83%) |
Jun 07, 2017 | 49.08 | 49.39 | 48.95 | 49.20 | 1,297,132 | +0.36(+0.74%) |
Jun 06, 2017 | 48.49 | 49.17 | 48.42 | 48.83 | 1,274,520 | +0.16(+0.33%) |
Jun 05, 2017 | 48.54 | 48.93 | 48.52 | 48.68 | 1,013,545 | +0.12(+0.24%) |
Jun 02, 2017 | 48.37 | 48.62 | 48.01 | 48.56 | 1,332,829 | +0.49(+1.02%) |