Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.90 | 49.21 | 48.46 | 49.07 | 837,958 | +0.47(+0.96%) |
Aug 30, 2017 | 48.91 | 49.00 | 48.49 | 48.60 | 806,491 | -0.23(-0.46%) |
Aug 29, 2017 | 49.13 | 49.19 | 48.58 | 48.82 | 917,047 | -0.49(-0.99%) |
Aug 28, 2017 | 49.42 | 49.48 | 49.09 | 49.31 | 784,484 | -0.02(-0.05%) |
Aug 25, 2017 | 49.59 | 49.60 | 49.02 | 49.34 | 849,865 | -0.17(-0.34%) |
Aug 24, 2017 | 49.82 | 49.95 | 49.44 | 49.51 | 763,015 | -0.14(-0.29%) |
Aug 23, 2017 | 49.64 | 50.22 | 49.48 | 49.65 | 1,758,946 | -0.29(-0.58%) |
Aug 22, 2017 | 49.68 | 50.38 | 49.42 | 49.94 | 1,474,328 | +1.17(+2.41%) |
Aug 21, 2017 | 48.81 | 48.94 | 48.44 | 48.77 | 770,239 | +0.07(+0.15%) |
Aug 18, 2017 | 48.21 | 49.12 | 47.98 | 48.70 | 2,089,526 | +0.59(+1.24%) |
Aug 17, 2017 | 48.47 | 48.64 | 48.10 | 48.10 | 895,823 | -0.43(-0.88%) |
Aug 16, 2017 | 48.25 | 48.94 | 48.07 | 48.53 | 946,517 | +0.47(+0.97%) |
Aug 15, 2017 | 48.26 | 48.32 | 47.88 | 48.06 | 914,756 | -0.21(-0.43%) |
Aug 14, 2017 | 48.14 | 48.71 | 48.07 | 48.27 | 814,067 | +0.31(+0.65%) |
Aug 11, 2017 | 47.89 | 48.33 | 47.77 | 47.96 | 911,077 | -0.04(-0.08%) |
Aug 10, 2017 | 48.74 | 48.82 | 47.98 | 48.00 | 1,254,114 | -0.80(-1.65%) |
Aug 09, 2017 | 48.74 | 49.07 | 48.56 | 48.80 | 853,126 | -0.39(-0.80%) |
Aug 08, 2017 | 49.79 | 49.98 | 49.03 | 49.19 | 1,512,963 | -0.78(-1.56%) |
Aug 07, 2017 | 50.08 | 50.42 | 49.59 | 49.97 | 2,696,126 | +0.04(+0.08%) |
Aug 04, 2017 | 49.23 | 50.29 | 48.97 | 49.93 | 2,086,863 | +1.14(+2.34%) |
Aug 03, 2017 | 48.56 | 49.40 | 48.38 | 48.79 | 1,925,729 | +0.80(+1.68%) |
Aug 02, 2017 | 46.69 | 48.86 | 46.59 | 47.99 | 3,386,921 | +0.35(+0.74%) |
Aug 01, 2017 | 47.86 | 48.20 | 47.33 | 47.63 | 2,506,407 | -0.27(-0.55%) |
Jul 31, 2017 | 48.62 | 48.70 | 47.80 | 47.90 | 1,458,409 | -0.56(-1.16%) |
Jul 28, 2017 | 48.76 | 49.07 | 48.36 | 48.46 | 1,214,220 | -0.72(-1.45%) |
Jul 27, 2017 | 49.52 | 49.65 | 48.33 | 49.18 | 1,429,782 | -0.26(-0.52%) |
Jul 26, 2017 | 49.77 | 49.97 | 49.35 | 49.44 | 771,691 | -0.23(-0.45%) |
Jul 25, 2017 | 48.91 | 49.70 | 48.78 | 49.66 | 1,500,962 | +0.84(+1.71%) |
Jul 24, 2017 | 49.15 | 49.44 | 48.72 | 48.82 | 1,161,234 | -0.54(-1.09%) |
Jul 21, 2017 | 49.25 | 49.36 | 48.91 | 49.36 | 1,440,828 | -0.11(-0.23%) |
Jul 20, 2017 | 49.52 | 49.68 | 49.36 | 49.48 | 1,307,674 | +0.00(+0.00%) |
Jul 19, 2017 | 49.11 | 49.56 | 48.95 | 49.48 | 1,268,339 | +0.51(+1.05%) |
Jul 18, 2017 | 48.74 | 48.99 | 48.25 | 48.96 | 1,286,283 | +0.21(+0.43%) |
Jul 17, 2017 | 49.50 | 49.50 | 48.74 | 48.75 | 1,158,056 | -0.72(-1.46%) |
Jul 14, 2017 | 49.52 | 49.75 | 49.23 | 49.48 | 1,022,532 | +0.02(+0.03%) |
Jul 13, 2017 | 49.31 | 49.51 | 48.83 | 49.46 | 2,301,744 | +0.35(+0.72%) |
Jul 12, 2017 | 49.03 | 49.36 | 48.67 | 49.11 | 4,478,723 | -0.81(-1.63%) |
Jul 11, 2017 | 49.58 | 50.19 | 49.58 | 49.92 | 1,037,940 | +0.08(+0.16%) |
Jul 10, 2017 | 49.52 | 49.98 | 49.21 | 49.84 | 602,242 | +0.48(+0.98%) |
Jul 07, 2017 | 49.41 | 49.57 | 49.05 | 49.36 | 1,666,111 | +0.10(+0.20%) |
Jul 06, 2017 | 49.45 | 49.60 | 49.00 | 49.26 | 1,576,382 | -0.67(-1.34%) |
Jul 05, 2017 | 49.70 | 50.21 | 49.21 | 49.93 | 1,655,554 | -0.44(-0.88%) |
Jul 03, 2017 | 50.34 | 50.51 | 49.94 | 50.37 | 1,405,672 | +0.09(+0.18%) |
Jun 30, 2017 | 49.96 | 50.60 | 49.78 | 50.28 | 896,025 | +0.56(+1.13%) |
Jun 29, 2017 | 49.95 | 49.97 | 49.15 | 49.72 | 1,261,389 | -0.52(-1.04%) |
Jun 28, 2017 | 50.05 | 50.34 | 49.56 | 50.24 | 1,131,063 | +0.59(+1.18%) |
Jun 27, 2017 | 50.15 | 50.15 | 49.49 | 49.65 | 1,003,874 | -0.55(-1.09%) |
Jun 26, 2017 | 50.18 | 50.57 | 49.77 | 50.20 | 898,639 | +0.23(+0.47%) |
Jun 23, 2017 | 49.51 | 50.42 | 49.51 | 49.97 | 1,019,509 | +0.18(+0.36%) |
Jun 22, 2017 | 49.82 | 49.99 | 49.64 | 49.79 | 1,091,754 | +0.06(+0.13%) |
Jun 21, 2017 | 49.42 | 50.08 | 49.31 | 49.72 | 1,660,694 | +0.13(+0.26%) |
Jun 20, 2017 | 49.48 | 50.00 | 49.18 | 49.60 | 2,328,972 | -0.17(-0.34%) |
Jun 19, 2017 | 49.11 | 50.31 | 49.07 | 49.77 | 3,014,254 | +0.84(+1.73%) |
Jun 16, 2017 | 48.02 | 49.24 | 47.72 | 48.92 | 2,281,055 | +1.05(+2.18%) |
Jun 15, 2017 | 47.30 | 48.09 | 46.69 | 47.88 | 2,242,755 | +0.26(+0.54%) |
Jun 14, 2017 | 47.39 | 47.90 | 46.80 | 47.62 | 3,005,379 | +1.46(+3.15%) |
Jun 13, 2017 | 46.02 | 46.63 | 45.86 | 46.16 | 1,545,847 | +0.31(+0.68%) |
Jun 12, 2017 | 45.89 | 46.15 | 45.14 | 45.85 | 1,701,866 | -0.32(-0.70%) |
Jun 09, 2017 | 47.06 | 47.42 | 45.72 | 46.17 | 1,697,454 | -0.85(-1.81%) |
Jun 08, 2017 | 48.04 | 48.04 | 46.67 | 47.02 | 2,137,869 | -0.99(-2.06%) |
Jun 07, 2017 | 48.19 | 48.29 | 47.69 | 48.01 | 1,218,530 | -0.22(-0.45%) |
Jun 06, 2017 | 48.23 | 48.33 | 47.84 | 48.23 | 896,646 | -0.19(-0.40%) |
Jun 05, 2017 | 48.72 | 48.80 | 48.07 | 48.42 | 1,431,808 | -0.51(-1.05%) |
Jun 02, 2017 | 49.41 | 49.53 | 48.73 | 48.94 | 1,464,665 | -0.33(-0.67%) |