Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.26 | 49.53 | 48.97 | 49.38 | 2,887,923 | +0.34(+0.70%) |
Aug 30, 2017 | 48.81 | 49.07 | 48.77 | 49.03 | 2,261,017 | +0.23(+0.48%) |
Aug 29, 2017 | 48.61 | 48.84 | 48.43 | 48.80 | 2,410,481 | -0.04(-0.09%) |
Aug 28, 2017 | 49.07 | 49.12 | 48.56 | 48.84 | 1,825,218 | -0.13(-0.27%) |
Aug 25, 2017 | 48.83 | 49.12 | 48.75 | 48.97 | 1,482,161 | +0.45(+0.93%) |
Aug 24, 2017 | 48.93 | 49.00 | 48.50 | 48.52 | 1,821,702 | -0.34(-0.70%) |
Aug 23, 2017 | 48.98 | 49.20 | 48.79 | 48.87 | 2,327,406 | -0.33(-0.66%) |
Aug 22, 2017 | 48.70 | 49.27 | 48.59 | 49.19 | 3,461,093 | +0.69(+1.41%) |
Aug 21, 2017 | 48.51 | 48.71 | 48.36 | 48.51 | 2,487,603 | +0.00(+0.00%) |
Aug 18, 2017 | 48.63 | 49.01 | 48.35 | 48.51 | 2,467,407 | -0.24(-0.50%) |
Aug 17, 2017 | 49.43 | 49.61 | 48.74 | 48.75 | 2,122,544 | -0.86(-1.74%) |
Aug 16, 2017 | 49.87 | 50.11 | 49.57 | 49.61 | 2,630,853 | -0.08(-0.15%) |
Aug 15, 2017 | 49.84 | 49.90 | 49.63 | 49.69 | 2,704,702 | -0.18(-0.37%) |
Aug 14, 2017 | 49.53 | 50.05 | 49.53 | 49.87 | 2,476,104 | +0.62(+1.26%) |
Aug 11, 2017 | 49.48 | 49.62 | 49.13 | 49.25 | 3,351,365 | -0.21(-0.42%) |
Aug 10, 2017 | 49.98 | 50.25 | 49.44 | 49.46 | 2,438,107 | -0.74(-1.48%) |
Aug 09, 2017 | 50.04 | 50.33 | 49.95 | 50.20 | 2,122,896 | +0.07(+0.13%) |
Aug 08, 2017 | 50.40 | 50.73 | 49.98 | 50.14 | 2,597,688 | -0.40(-0.79%) |
Aug 07, 2017 | 50.60 | 50.92 | 50.48 | 50.53 | 3,258,957 | -0.20(-0.39%) |
Aug 04, 2017 | 50.38 | 50.78 | 50.28 | 50.73 | 2,777,510 | +0.39(+0.77%) |
Aug 03, 2017 | 50.58 | 50.68 | 50.09 | 50.34 | 3,755,270 | -0.26(-0.51%) |
Aug 02, 2017 | 49.57 | 50.63 | 49.48 | 50.60 | 6,443,216 | +0.85(+1.72%) |
Aug 01, 2017 | 49.32 | 49.82 | 48.50 | 49.75 | 5,819,097 | +0.29(+0.59%) |
Jul 31, 2017 | 49.65 | 49.80 | 49.37 | 49.46 | 3,995,905 | +0.07(+0.13%) |
Jul 28, 2017 | 49.49 | 49.54 | 48.90 | 49.39 | 3,480,276 | -0.32(-0.63%) |
Jul 27, 2017 | 49.71 | 49.78 | 49.29 | 49.71 | 2,786,548 | +0.09(+0.18%) |
Jul 26, 2017 | 50.10 | 50.14 | 49.51 | 49.61 | 2,116,715 | -0.52(-1.04%) |
Jul 25, 2017 | 50.30 | 50.34 | 49.91 | 50.14 | 2,151,653 | +0.33(+0.67%) |
Jul 24, 2017 | 49.88 | 49.90 | 49.51 | 49.80 | 2,163,542 | -0.01(-0.02%) |
Jul 21, 2017 | 49.73 | 49.85 | 49.49 | 49.81 | 2,749,104 | -0.22(-0.43%) |
Jul 20, 2017 | 50.10 | 50.34 | 49.84 | 50.03 | 2,857,014 | -0.25(-0.50%) |
Jul 19, 2017 | 49.76 | 50.31 | 49.66 | 50.28 | 2,153,584 | +0.64(+1.29%) |
Jul 18, 2017 | 50.05 | 50.10 | 49.47 | 49.64 | 4,107,513 | -0.44(-0.88%) |
Jul 17, 2017 | 49.79 | 50.32 | 49.59 | 50.08 | 3,406,909 | +0.15(+0.30%) |
Jul 14, 2017 | 49.79 | 50.08 | 49.63 | 49.93 | 3,012,244 | +0.31(+0.62%) |
Jul 13, 2017 | 49.83 | 50.00 | 49.58 | 49.62 | 2,796,912 | -0.21(-0.42%) |
Jul 12, 2017 | 50.00 | 50.24 | 49.75 | 49.83 | 3,447,331 | +0.20(+0.40%) |
Jul 11, 2017 | 49.56 | 49.76 | 49.20 | 49.63 | 2,323,287 | +0.07(+0.13%) |
Jul 10, 2017 | 49.34 | 49.81 | 49.29 | 49.56 | 3,102,944 | +0.22(+0.45%) |
Jul 07, 2017 | 49.20 | 49.64 | 48.94 | 49.34 | 2,825,513 | +0.24(+0.49%) |
Jul 06, 2017 | 49.07 | 49.64 | 49.04 | 49.10 | 3,893,619 | -0.12(-0.24%) |
Jul 05, 2017 | 49.92 | 49.93 | 48.97 | 49.22 | 4,152,370 | -0.77(-1.54%) |
Jul 03, 2017 | 49.41 | 50.17 | 49.32 | 49.99 | 2,824,461 | +0.52(+1.06%) |
Jun 30, 2017 | 48.68 | 49.80 | 48.67 | 49.46 | 3,867,865 | +1.03(+2.12%) |
Jun 29, 2017 | 49.12 | 49.15 | 48.13 | 48.44 | 3,280,740 | -0.56(-1.15%) |
Jun 28, 2017 | 48.98 | 49.32 | 48.92 | 49.00 | 2,590,084 | +0.35(+0.72%) |
Jun 27, 2017 | 48.95 | 49.04 | 48.56 | 48.65 | 3,671,658 | -0.29(-0.59%) |
Jun 26, 2017 | 49.27 | 49.51 | 48.91 | 48.94 | 3,511,884 | -0.07(-0.15%) |
Jun 23, 2017 | 48.77 | 49.11 | 48.46 | 49.02 | 4,662,726 | +0.29(+0.60%) |
Jun 22, 2017 | 48.95 | 49.16 | 48.45 | 48.73 | 5,397,379 | +0.07(+0.15%) |
Jun 21, 2017 | 50.03 | 50.04 | 48.61 | 48.65 | 4,784,002 | -1.32(-2.64%) |
Jun 20, 2017 | 50.60 | 50.79 | 49.94 | 49.97 | 4,535,645 | -0.95(-1.87%) |
Jun 19, 2017 | 50.54 | 51.02 | 50.49 | 50.92 | 4,908,469 | +0.58(+1.15%) |
Jun 16, 2017 | 50.18 | 50.45 | 50.08 | 50.34 | 4,987,716 | +0.35(+0.70%) |
Jun 15, 2017 | 49.31 | 50.00 | 49.27 | 50.00 | 3,923,644 | +0.22(+0.45%) |
Jun 14, 2017 | 50.49 | 50.58 | 49.54 | 49.77 | 8,124,372 | -0.71(-1.40%) |
Jun 13, 2017 | 50.58 | 50.64 | 50.13 | 50.48 | 5,461,944 | -0.09(-0.18%) |
Jun 12, 2017 | 50.37 | 50.92 | 50.28 | 50.57 | 7,325,276 | +0.20(+0.40%) |
Jun 09, 2017 | 49.76 | 50.43 | 49.67 | 50.37 | 6,680,313 | +0.88(+1.78%) |
Jun 08, 2017 | 49.58 | 47.98 | 49.49 | 8,862,366 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.67 | 48.71 | 47.61 | 47.81 | 4,081,966 | -0.85(-1.76%) |
Jun 06, 2017 | 48.83 | 48.84 | 48.42 | 48.66 | 3,171,326 | -0.35(-0.71%) |
Jun 05, 2017 | 49.16 | 49.17 | 48.91 | 49.01 | 3,832,582 | -0.22(-0.45%) |
Jun 02, 2017 | 49.12 | 49.72 | 49.02 | 49.23 | 3,231,779 | +0.07(+0.15%) |