Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.76 | 46.92 | 46.26 | 46.45 | 2,492,890 | -0.24(-0.52%) |
Aug 30, 2017 | 46.49 | 46.96 | 46.08 | 46.69 | 2,229,053 | +0.21(+0.46%) |
Aug 29, 2017 | 46.23 | 46.66 | 46.14 | 46.48 | 2,395,662 | -0.14(-0.29%) |
Aug 28, 2017 | 46.79 | 46.97 | 45.84 | 46.61 | 3,052,573 | -0.46(-0.98%) |
Aug 25, 2017 | 46.88 | 47.20 | 46.78 | 47.08 | 2,412,079 | +0.34(+0.73%) |
Aug 24, 2017 | 47.29 | 47.35 | 46.72 | 46.73 | 2,032,844 | -0.44(-0.94%) |
Aug 23, 2017 | 47.28 | 47.41 | 47.13 | 47.18 | 2,415,792 | -0.35(-0.74%) |
Aug 22, 2017 | 47.38 | 47.59 | 47.33 | 47.53 | 1,517,196 | +0.24(+0.51%) |
Aug 21, 2017 | 47.61 | 47.61 | 47.16 | 47.29 | 1,689,977 | -0.24(-0.50%) |
Aug 18, 2017 | 47.42 | 47.58 | 47.06 | 47.53 | 5,288,937 | -0.03(-0.07%) |
Aug 17, 2017 | 48.29 | 48.43 | 47.54 | 47.56 | 1,734,863 | -0.78(-1.61%) |
Aug 16, 2017 | 48.69 | 48.90 | 48.33 | 48.34 | 1,628,286 | -0.26(-0.53%) |
Aug 15, 2017 | 48.49 | 48.75 | 48.43 | 48.60 | 2,271,403 | +0.31(+0.64%) |
Aug 14, 2017 | 48.23 | 48.48 | 48.19 | 48.29 | 1,697,230 | +0.35(+0.73%) |
Aug 11, 2017 | 47.68 | 48.12 | 47.56 | 47.94 | 2,091,456 | +0.27(+0.56%) |
Aug 10, 2017 | 47.84 | 47.96 | 47.59 | 47.68 | 1,777,176 | -0.44(-0.91%) |
Aug 09, 2017 | 47.90 | 48.12 | 47.80 | 48.11 | 2,077,551 | +0.16(+0.34%) |
Aug 08, 2017 | 47.85 | 48.42 | 47.82 | 47.95 | 1,947,197 | +0.07(+0.14%) |
Aug 07, 2017 | 48.10 | 48.18 | 47.86 | 47.88 | 1,856,549 | -0.27(-0.57%) |
Aug 04, 2017 | 48.00 | 48.39 | 47.91 | 48.15 | 1,751,218 | +0.38(+0.81%) |
Aug 03, 2017 | 47.51 | 47.79 | 47.38 | 47.77 | 2,072,282 | +0.18(+0.38%) |
Aug 02, 2017 | 47.61 | 47.93 | 47.35 | 47.59 | 3,158,746 | -0.07(-0.14%) |
Aug 01, 2017 | 47.30 | 47.74 | 47.00 | 47.66 | 3,292,386 | +0.61(+1.29%) |
Jul 31, 2017 | 47.21 | 47.30 | 46.95 | 47.05 | 3,169,245 | +0.15(+0.33%) |
Jul 28, 2017 | 45.77 | 47.22 | 45.67 | 46.90 | 5,451,831 | +1.63(+3.59%) |
Jul 27, 2017 | 45.53 | 45.68 | 45.07 | 45.27 | 4,015,393 | -0.26(-0.56%) |
Jul 26, 2017 | 46.17 | 46.21 | 45.39 | 45.53 | 2,875,182 | -0.62(-1.33%) |
Jul 25, 2017 | 46.36 | 46.37 | 46.03 | 46.14 | 2,734,620 | +0.21(+0.45%) |
Jul 24, 2017 | 46.02 | 46.08 | 45.83 | 45.94 | 2,340,627 | -0.08(-0.17%) |
Jul 21, 2017 | 45.95 | 46.18 | 45.84 | 46.02 | 2,118,485 | +0.01(+0.02%) |
Jul 20, 2017 | 46.12 | 46.37 | 45.95 | 46.01 | 2,635,636 | -0.09(-0.20%) |
Jul 19, 2017 | 45.82 | 46.12 | 45.73 | 46.10 | 1,346,291 | +0.27(+0.60%) |
Jul 18, 2017 | 45.67 | 45.84 | 45.59 | 45.83 | 1,396,840 | -0.01(-0.02%) |
Jul 17, 2017 | 45.61 | 45.90 | 45.49 | 45.84 | 1,923,430 | +0.19(+0.41%) |
Jul 14, 2017 | 45.29 | 45.77 | 45.20 | 45.65 | 2,034,191 | +0.07(+0.15%) |
Jul 13, 2017 | 45.28 | 45.65 | 45.27 | 45.58 | 1,532,466 | +0.35(+0.78%) |
Jul 12, 2017 | 45.13 | 45.37 | 45.02 | 45.23 | 1,796,692 | +0.10(+0.23%) |
Jul 11, 2017 | 45.25 | 45.36 | 44.92 | 45.13 | 1,786,526 | -0.10(-0.23%) |
Jul 10, 2017 | 44.98 | 45.33 | 44.94 | 45.23 | 1,782,538 | +0.12(+0.27%) |
Jul 07, 2017 | 45.02 | 45.27 | 44.87 | 45.11 | 1,535,923 | +0.15(+0.32%) |
Jul 06, 2017 | 45.11 | 45.28 | 44.85 | 44.96 | 2,164,474 | -0.13(-0.28%) |
Jul 05, 2017 | 45.31 | 45.38 | 44.96 | 45.09 | 2,354,120 | -0.11(-0.25%) |
Jul 03, 2017 | 45.15 | 45.58 | 45.09 | 45.20 | 1,449,724 | +0.23(+0.51%) |
Jun 30, 2017 | 45.31 | 45.41 | 44.72 | 44.97 | 2,792,105 | -0.15(-0.34%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.96 | 45.13 | 3,379,073 | +0.02(+0.04%) |
Jun 28, 2017 | 44.86 | 45.19 | 44.72 | 45.11 | 3,169,563 | +0.45(+1.02%) |
Jun 27, 2017 | 44.51 | 44.99 | 44.46 | 44.66 | 3,625,263 | +0.15(+0.35%) |
Jun 26, 2017 | 44.26 | 44.64 | 44.16 | 44.50 | 2,971,213 | +0.49(+1.11%) |
Jun 23, 2017 | 44.19 | 44.30 | 43.91 | 44.01 | 2,505,577 | -0.13(-0.29%) |
Jun 22, 2017 | 44.14 | 44.37 | 43.98 | 44.14 | 1,698,424 | -0.13(-0.29%) |
Jun 21, 2017 | 44.66 | 44.69 | 44.18 | 44.27 | 2,462,321 | -0.41(-0.92%) |
Jun 20, 2017 | 44.75 | 44.90 | 44.67 | 44.68 | 1,761,765 | -0.19(-0.42%) |
Jun 19, 2017 | 44.93 | 45.05 | 44.77 | 44.87 | 1,986,971 | +0.03(+0.08%) |
Jun 16, 2017 | 44.29 | 44.84 | 44.21 | 44.84 | 4,929,851 | +0.46(+1.04%) |
Jun 15, 2017 | 44.11 | 44.50 | 44.01 | 44.37 | 2,821,512 | +0.02(+0.04%) |
Jun 14, 2017 | 44.14 | 44.44 | 43.96 | 44.36 | 1,875,271 | +0.15(+0.35%) |
Jun 13, 2017 | 43.85 | 44.30 | 43.75 | 44.20 | 2,166,084 | +0.47(+1.08%) |
Jun 12, 2017 | 44.01 | 44.22 | 43.49 | 43.73 | 3,087,563 | -0.33(-0.76%) |
Jun 09, 2017 | 43.56 | 44.13 | 43.38 | 44.07 | 3,574,531 | +0.68(+1.56%) |
Jun 08, 2017 | 43.44 | 42.49 | 43.39 | 4,061,911 | +0.86(+2.03%) | |
Jun 07, 2017 | 42.47 | 42.69 | 42.25 | 42.53 | 2,145,605 | +0.11(+0.26%) |
Jun 06, 2017 | 42.46 | 42.59 | 41.92 | 42.41 | 3,556,379 | +0.11(+0.26%) |
Jun 05, 2017 | 42.43 | 42.59 | 42.30 | 42.30 | 1,871,293 | -0.16(-0.38%) |
Jun 02, 2017 | 42.48 | 42.64 | 42.31 | 42.47 | 2,276,548 | -0.17(-0.40%) |