Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.12 | 46.26 | 45.97 | 46.14 | 14,101,301 | +0.22(+0.48%) |
Aug 30, 2017 | 45.73 | 46.06 | 45.59 | 45.92 | 11,790,565 | +0.02(+0.05%) |
Aug 29, 2017 | 45.74 | 45.96 | 45.56 | 45.90 | 11,909,649 | -0.06(-0.13%) |
Aug 28, 2017 | 46.19 | 46.34 | 45.71 | 45.96 | 13,586,793 | -0.21(-0.44%) |
Aug 25, 2017 | 46.05 | 46.35 | 46.03 | 46.16 | 11,217,934 | +0.21(+0.45%) |
Aug 24, 2017 | 45.77 | 46.07 | 45.75 | 45.96 | 14,178,735 | +0.03(+0.06%) |
Aug 23, 2017 | 45.64 | 46.16 | 45.59 | 45.93 | 15,728,734 | +0.20(+0.43%) |
Aug 22, 2017 | 45.56 | 45.84 | 45.53 | 45.73 | 20,704,588 | +0.30(+0.66%) |
Aug 21, 2017 | 45.60 | 45.62 | 45.29 | 45.43 | 14,158,767 | -0.23(-0.51%) |
Aug 18, 2017 | 45.32 | 45.97 | 45.29 | 45.67 | 25,427,574 | +0.23(+0.50%) |
Aug 17, 2017 | 45.91 | 46.08 | 45.42 | 45.44 | 20,191,746 | -0.65(-1.42%) |
Aug 16, 2017 | 46.55 | 46.68 | 46.00 | 46.09 | 22,627,756 | -0.45(-0.96%) |
Aug 15, 2017 | 46.79 | 46.79 | 46.27 | 46.54 | 17,366,368 | -0.18(-0.38%) |
Aug 14, 2017 | 46.94 | 47.15 | 46.66 | 46.71 | 15,564,962 | -0.14(-0.30%) |
Aug 11, 2017 | 47.01 | 47.28 | 46.81 | 46.85 | 21,822,476 | -0.31(-0.65%) |
Aug 10, 2017 | 47.75 | 47.83 | 47.08 | 47.16 | 20,827,830 | -0.51(-1.06%) |
Aug 09, 2017 | 47.70 | 47.96 | 47.49 | 47.67 | 14,244,320 | +0.04(+0.09%) |
Aug 08, 2017 | 47.59 | 48.04 | 47.48 | 47.62 | 14,232,262 | -0.11(-0.23%) |
Aug 07, 2017 | 47.89 | 47.98 | 47.59 | 47.73 | 15,607,219 | -0.37(-0.76%) |
Aug 04, 2017 | 47.97 | 48.23 | 47.86 | 48.10 | 12,788,371 | +0.15(+0.32%) |
Aug 03, 2017 | 48.55 | 48.63 | 47.73 | 47.95 | 20,915,724 | -0.68(-1.40%) |
Aug 02, 2017 | 48.56 | 48.82 | 48.13 | 48.63 | 20,628,500 | -0.18(-0.38%) |
Aug 01, 2017 | 48.85 | 49.09 | 48.60 | 48.81 | 17,288,666 | -0.01(-0.01%) |
Jul 31, 2017 | 48.72 | 49.10 | 48.59 | 48.82 | 18,448,118 | +0.11(+0.23%) |
Jul 28, 2017 | 48.60 | 49.19 | 48.52 | 48.71 | 20,149,468 | -0.06(-0.12%) |
Jul 27, 2017 | 48.29 | 48.79 | 48.07 | 48.77 | 21,581,978 | +0.49(+1.02%) |
Jul 26, 2017 | 48.49 | 48.83 | 48.14 | 48.28 | 28,945,908 | +0.05(+0.11%) |
Jul 25, 2017 | 48.19 | 48.57 | 48.08 | 48.22 | 21,122,662 | +0.60(+1.26%) |
Jul 24, 2017 | 47.81 | 47.89 | 47.51 | 47.62 | 14,238,185 | -0.09(-0.18%) |
Jul 21, 2017 | 48.03 | 48.25 | 47.65 | 47.71 | 18,916,258 | -0.48(-0.99%) |
Jul 20, 2017 | 48.60 | 48.76 | 48.06 | 48.19 | 23,416,896 | -0.15(-0.30%) |
Jul 19, 2017 | 47.59 | 48.38 | 47.55 | 48.33 | 33,844,760 | +0.70(+1.46%) |
Jul 18, 2017 | 48.11 | 48.12 | 47.44 | 47.64 | 20,411,138 | -0.23(-0.47%) |
Jul 17, 2017 | 47.84 | 48.19 | 47.79 | 47.86 | 16,667,613 | -0.06(-0.12%) |
Jul 14, 2017 | 47.67 | 48.01 | 47.62 | 47.92 | 14,018,695 | +0.29(+0.60%) |
Jul 13, 2017 | 47.48 | 47.67 | 47.22 | 47.64 | 13,723,303 | +0.19(+0.40%) |
Jul 12, 2017 | 47.78 | 47.90 | 47.24 | 47.45 | 20,221,700 | +0.13(+0.28%) |
Jul 11, 2017 | 47.14 | 47.48 | 46.85 | 47.32 | 16,232,595 | +0.26(+0.55%) |
Jul 10, 2017 | 46.84 | 47.17 | 46.74 | 47.06 | 19,315,320 | +0.15(+0.33%) |
Jul 07, 2017 | 46.82 | 46.97 | 46.38 | 46.90 | 21,884,982 | -0.07(-0.16%) |
Jul 06, 2017 | 47.59 | 47.73 | 46.88 | 46.98 | 28,370,200 | -0.53(-1.11%) |
Jul 05, 2017 | 48.25 | 48.29 | 47.33 | 47.51 | 28,641,334 | -0.98(-2.03%) |
Jul 03, 2017 | 47.74 | 48.71 | 47.69 | 48.49 | 25,113,884 | +0.92(+1.93%) |
Jun 30, 2017 | 47.70 | 47.79 | 47.27 | 47.57 | 26,805,882 | +0.21(+0.45%) |
Jun 29, 2017 | 47.40 | 47.88 | 47.26 | 47.36 | 25,959,476 | +0.10(+0.22%) |
Jun 28, 2017 | 47.06 | 47.54 | 47.03 | 47.26 | 23,007,104 | +0.26(+0.55%) |
Jun 27, 2017 | 47.24 | 47.45 | 46.99 | 47.00 | 19,415,348 | -0.07(-0.16%) |
Jun 26, 2017 | 47.32 | 47.41 | 46.88 | 47.07 | 18,562,836 | -0.10(-0.22%) |
Jun 23, 2017 | 46.87 | 47.23 | 46.74 | 47.18 | 19,863,556 | +0.32(+0.67%) |
Jun 22, 2017 | 46.91 | 47.26 | 46.67 | 46.86 | 21,058,664 | -0.03(-0.06%) |
Jun 21, 2017 | 47.51 | 47.79 | 46.63 | 46.89 | 37,256,372 | -0.77(-1.61%) |
Jun 20, 2017 | 47.72 | 47.79 | 47.12 | 47.66 | 21,921,350 | -0.62(-1.27%) |
Jun 19, 2017 | 48.47 | 48.58 | 48.15 | 48.28 | 21,393,202 | -0.31(-0.63%) |
Jun 16, 2017 | 48.08 | 48.60 | 47.77 | 48.58 | 33,599,736 | +0.79(+1.65%) |
Jun 15, 2017 | 47.94 | 48.18 | 47.58 | 47.79 | 26,461,794 | -0.36(-0.76%) |
Jun 14, 2017 | 48.91 | 48.91 | 47.78 | 48.16 | 41,602,628 | -0.89(-1.81%) |
Jun 13, 2017 | 48.83 | 49.11 | 48.59 | 49.04 | 21,719,670 | +0.36(+0.75%) |
Jun 12, 2017 | 48.77 | 49.16 | 48.57 | 48.68 | 31,499,830 | +0.34(+0.71%) |
Jun 09, 2017 | 47.31 | 48.50 | 47.30 | 48.34 | 31,856,834 | +1.14(+2.41%) |
Jun 08, 2017 | 47.12 | 47.55 | 47.10 | 47.20 | 26,889,744 | -0.14(-0.29%) |
Jun 07, 2017 | 47.82 | 48.05 | 47.01 | 47.34 | 31,515,876 | -0.68(-1.41%) |
Jun 06, 2017 | 47.43 | 48.10 | 47.32 | 48.02 | 20,384,554 | +0.56(+1.18%) |
Jun 05, 2017 | 47.22 | 47.63 | 47.21 | 47.46 | 17,248,032 | +0.09(+0.18%) |
Jun 02, 2017 | 47.70 | 47.72 | 47.17 | 47.37 | 22,730,704 | -0.55(-1.15%) |