Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.26 | 47.80 | 47.26 | 47.71 | 33,903,168 | +0.58(+1.23%) |
Aug 30, 2017 | 46.73 | 47.24 | 46.65 | 47.13 | 22,430,874 | +0.39(+0.84%) |
Aug 29, 2017 | 45.94 | 46.86 | 45.91 | 46.73 | 23,195,712 | +0.38(+0.82%) |
Aug 28, 2017 | 46.54 | 46.69 | 46.25 | 46.35 | 20,998,472 | -0.12(-0.25%) |
Aug 25, 2017 | 46.91 | 46.98 | 46.45 | 46.47 | 23,773,514 | -0.32(-0.68%) |
Aug 24, 2017 | 47.13 | 47.26 | 46.48 | 46.79 | 25,920,776 | -0.28(-0.60%) |
Aug 23, 2017 | 46.80 | 47.22 | 46.71 | 47.08 | 22,705,250 | +0.11(+0.23%) |
Aug 22, 2017 | 46.29 | 47.04 | 46.26 | 46.97 | 35,535,600 | +0.98(+2.12%) |
Aug 21, 2017 | 46.24 | 46.36 | 45.88 | 45.99 | 26,052,246 | -0.27(-0.57%) |
Aug 18, 2017 | 46.30 | 46.50 | 46.12 | 46.26 | 26,778,780 | -0.07(-0.16%) |
Aug 17, 2017 | 47.09 | 47.14 | 46.33 | 46.33 | 33,948,820 | -0.83(-1.76%) |
Aug 16, 2017 | 47.01 | 47.44 | 46.95 | 47.16 | 26,921,924 | +0.31(+0.66%) |
Aug 15, 2017 | 47.00 | 47.10 | 46.80 | 46.85 | 22,155,058 | -0.04(-0.09%) |
Aug 14, 2017 | 46.90 | 46.99 | 46.67 | 46.89 | 23,037,610 | +0.44(+0.95%) |
Aug 11, 2017 | 46.13 | 46.61 | 46.01 | 46.45 | 32,371,270 | +0.32(+0.70%) |
Aug 10, 2017 | 46.70 | 46.76 | 46.08 | 46.13 | 54,194,328 | -0.82(-1.75%) |
Aug 09, 2017 | 46.87 | 47.13 | 46.64 | 46.95 | 28,047,034 | -0.21(-0.44%) |
Aug 08, 2017 | 47.16 | 47.57 | 47.07 | 47.16 | 30,064,566 | -0.08(-0.16%) |
Aug 07, 2017 | 47.32 | 47.39 | 47.12 | 47.23 | 28,945,724 | -0.00(-0.00%) |
Aug 04, 2017 | 47.14 | 47.32 | 46.94 | 47.24 | 25,120,278 | +0.27(+0.58%) |
Aug 03, 2017 | 47.40 | 47.45 | 46.92 | 46.96 | 22,497,532 | -0.37(-0.77%) |
Aug 02, 2017 | 47.36 | 47.40 | 46.57 | 47.33 | 40,829,368 | +0.05(+0.11%) |
Aug 01, 2017 | 47.34 | 47.67 | 47.20 | 47.27 | 26,665,008 | +0.05(+0.11%) |
Jul 31, 2017 | 47.95 | 48.00 | 47.03 | 47.22 | 45,914,376 | -0.64(-1.34%) |
Jul 28, 2017 | 47.35 | 48.03 | 47.21 | 47.86 | 36,317,516 | +0.29(+0.61%) |
Jul 27, 2017 | 48.40 | 48.42 | 46.80 | 47.57 | 74,439,760 | -0.64(-1.33%) |
Jul 26, 2017 | 48.58 | 48.64 | 47.96 | 48.21 | 44,419,844 | -0.19(-0.38%) |
Jul 25, 2017 | 48.48 | 48.78 | 48.13 | 48.40 | 118,785,280 | -1.46(-2.93%) |
Jul 24, 2017 | 49.65 | 50.25 | 49.46 | 49.86 | 79,626,368 | +0.22(+0.45%) |
Jul 21, 2017 | 49.39 | 49.70 | 49.15 | 49.63 | 29,300,030 | +0.08(+0.17%) |
Jul 20, 2017 | 49.79 | 49.86 | 49.17 | 49.55 | 28,393,930 | -0.03(-0.06%) |
Jul 19, 2017 | 49.44 | 49.72 | 49.29 | 49.58 | 28,258,456 | +0.29(+0.59%) |
Jul 18, 2017 | 48.61 | 49.47 | 48.55 | 49.29 | 28,285,026 | +0.55(+1.13%) |
Jul 17, 2017 | 48.76 | 49.11 | 48.48 | 48.74 | 33,177,594 | -0.05(-0.10%) |
Jul 14, 2017 | 48.64 | 48.82 | 48.45 | 48.79 | 21,616,942 | +0.40(+0.83%) |
Jul 13, 2017 | 48.48 | 48.88 | 48.18 | 48.39 | 30,511,098 | +0.06(+0.12%) |
Jul 12, 2017 | 47.99 | 48.43 | 47.80 | 48.33 | 32,037,868 | +0.71(+1.48%) |
Jul 11, 2017 | 47.47 | 47.69 | 47.20 | 47.62 | 29,256,540 | +0.13(+0.27%) |
Jul 10, 2017 | 47.04 | 47.60 | 47.04 | 47.50 | 29,059,594 | +0.51(+1.08%) |
Jul 07, 2017 | 46.50 | 47.18 | 46.44 | 46.99 | 33,304,220 | +0.66(+1.41%) |
Jul 06, 2017 | 46.75 | 45.95 | 46.33 | 40,340,288 | -0.23(-0.49%) | |
Jul 05, 2017 | 46.16 | 46.76 | 45.89 | 46.56 | 41,905,280 | +0.64(+1.39%) |
Jul 03, 2017 | 46.66 | 45.71 | 45.92 | 33,935,124 | -0.51(-1.10%) | |
Jun 30, 2017 | 47.15 | 47.20 | 46.43 | 46.43 | 45,780,644 | -0.41(-0.87%) |
Jun 29, 2017 | 47.51 | 47.53 | 46.43 | 46.84 | 64,187,424 | -1.16(-2.41%) |
Jun 28, 2017 | 47.48 | 48.11 | 46.75 | 48.00 | 54,912,672 | +0.65(+1.36%) |
Jun 27, 2017 | 48.02 | 48.31 | 47.30 | 47.35 | 48,923,928 | -1.20(-2.47%) |
Jun 26, 2017 | 49.44 | 49.64 | 48.46 | 48.55 | 30,392,562 | -0.70(-1.42%) |
Jun 23, 2017 | 49.27 | 49.25 | 31,315,600 | +0.47(+0.97%) | ||
Jun 22, 2017 | 48.79 | 48.97 | 48.61 | 48.77 | 20,212,052 | -0.10(-0.20%) |
Jun 21, 2017 | 48.48 | 48.93 | 48.40 | 48.87 | 23,256,040 | +0.48(+0.99%) |
Jun 20, 2017 | 48.71 | 48.98 | 48.35 | 48.39 | 25,974,418 | -0.31(-0.64%) |
Jun 19, 2017 | 48.43 | 48.91 | 48.35 | 48.71 | 29,389,012 | +0.83(+1.73%) |
Jun 16, 2017 | 47.84 | 47.94 | 47.38 | 47.88 | 51,242,884 | -0.08(-0.16%) |
Jun 15, 2017 | 47.35 | 47.98 | 46.96 | 47.95 | 48,601,376 | -0.39(-0.80%) |
Jun 14, 2017 | 48.72 | 48.93 | 47.92 | 48.34 | 30,124,374 | -0.13(-0.26%) |
Jun 13, 2017 | 48.55 | 48.84 | 48.05 | 48.47 | 40,150,688 | +0.43(+0.90%) |
Jun 12, 2017 | 47.88 | 48.34 | 46.79 | 48.04 | 84,134,192 | -0.41(-0.86%) |
Jun 09, 2017 | 50.22 | 50.22 | 47.61 | 48.45 | 73,040,872 | -1.71(-3.40%) |
Jun 08, 2017 | 50.15 | 50.22 | 49.77 | 50.16 | 33,795,464 | +0.13(+0.27%) |
Jun 07, 2017 | 49.88 | 50.14 | 49.73 | 50.02 | 27,505,412 | +0.25(+0.49%) |
Jun 06, 2017 | 50.11 | 50.37 | 49.68 | 49.78 | 31,074,784 | -0.36(-0.72%) |
Jun 05, 2017 | 49.84 | 50.29 | 49.72 | 50.14 | 27,606,208 | +0.39(+0.78%) |
Jun 02, 2017 | 49.37 | 49.77 | 49.30 | 49.75 | 34,749,216 | +0.39(+0.79%) |