Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.10 | 48.43 | 46.98 | 47.83 | 2,179,747 | +1.27(+2.73%) |
Aug 30, 2017 | 46.26 | 46.92 | 45.98 | 46.55 | 1,073,385 | +0.65(+1.41%) |
Aug 29, 2017 | 44.94 | 46.12 | 44.92 | 45.91 | 1,119,210 | +0.98(+2.19%) |
Aug 28, 2017 | 46.04 | 46.04 | 44.73 | 44.92 | 1,361,935 | -1.01(-2.20%) |
Aug 25, 2017 | 45.75 | 46.08 | 45.23 | 45.94 | 988,755 | +0.23(+0.51%) |
Aug 24, 2017 | 45.35 | 46.01 | 45.01 | 45.70 | 1,283,269 | +0.45(+0.99%) |
Aug 23, 2017 | 45.96 | 46.01 | 44.78 | 45.25 | 1,609,171 | -0.81(-1.77%) |
Aug 22, 2017 | 46.13 | 46.24 | 45.70 | 46.07 | 963,156 | -0.01(-0.02%) |
Aug 21, 2017 | 46.61 | 46.61 | 45.05 | 46.08 | 1,817,154 | -0.57(-1.22%) |
Aug 18, 2017 | 47.31 | 47.49 | 46.21 | 46.65 | 1,296,150 | -0.74(-1.57%) |
Aug 17, 2017 | 47.14 | 47.76 | 46.84 | 47.39 | 1,019,507 | +0.29(+0.61%) |
Aug 16, 2017 | 46.34 | 47.28 | 46.25 | 47.11 | 1,281,531 | +0.54(+1.15%) |
Aug 15, 2017 | 46.68 | 46.98 | 46.21 | 46.57 | 1,595,742 | -0.01(-0.02%) |
Aug 14, 2017 | 47.28 | 47.59 | 46.57 | 46.58 | 1,598,782 | -0.44(-0.94%) |
Aug 11, 2017 | 46.97 | 47.60 | 46.87 | 47.02 | 1,253,751 | -0.16(-0.35%) |
Aug 10, 2017 | 47.09 | 47.48 | 46.91 | 47.18 | 1,007,040 | -0.08(-0.16%) |
Aug 09, 2017 | 47.80 | 47.92 | 47.15 | 47.26 | 1,685,093 | -0.67(-1.39%) |
Aug 08, 2017 | 47.74 | 48.62 | 47.26 | 47.93 | 1,298,694 | +0.03(+0.07%) |
Aug 07, 2017 | 48.79 | 49.06 | 47.85 | 47.89 | 1,039,810 | -0.82(-1.69%) |
Aug 04, 2017 | 48.92 | 47.93 | 48.72 | 705,306 | +0.59(+1.22%) | |
Aug 03, 2017 | 47.95 | 48.28 | 47.57 | 48.13 | 1,014,409 | +0.25(+0.52%) |
Aug 02, 2017 | 49.22 | 49.22 | 47.62 | 47.88 | 1,502,097 | -1.34(-2.73%) |
Aug 01, 2017 | 49.54 | 49.98 | 49.06 | 49.22 | 1,273,479 | -0.01(-0.02%) |
Jul 31, 2017 | 50.24 | 50.47 | 48.78 | 49.23 | 1,517,413 | -0.97(-1.93%) |
Jul 28, 2017 | 49.15 | 50.58 | 49.15 | 50.20 | 2,075,541 | +0.87(+1.75%) |
Jul 27, 2017 | 50.15 | 50.61 | 49.07 | 49.33 | 3,634,820 | -1.94(-3.78%) |
Jul 26, 2017 | 47.81 | 51.92 | 47.70 | 51.27 | 7,201,411 | +2.98(+6.17%) |
Jul 25, 2017 | 48.24 | 48.58 | 47.32 | 48.29 | 2,672,684 | +0.15(+0.31%) |
Jul 24, 2017 | 48.39 | 48.71 | 48.08 | 48.14 | 1,587,227 | -0.22(-0.45%) |
Jul 21, 2017 | 48.96 | 49.09 | 47.95 | 48.36 | 1,664,691 | -0.35(-0.73%) |
Jul 20, 2017 | 49.69 | 49.69 | 48.30 | 48.72 | 1,640,873 | -0.87(-1.76%) |
Jul 19, 2017 | 49.35 | 49.74 | 48.44 | 49.59 | 2,612,600 | +0.24(+0.49%) |
Jul 18, 2017 | 51.29 | 51.29 | 48.12 | 49.35 | 5,076,003 | -1.77(-3.45%) |
Jul 17, 2017 | 50.78 | 51.62 | 50.33 | 51.11 | 964,631 | +0.35(+0.70%) |
Jul 14, 2017 | 51.54 | 51.57 | 50.72 | 50.76 | 1,392,989 | -0.84(-1.63%) |
Jul 13, 2017 | 51.49 | 51.70 | 50.79 | 51.60 | 909,485 | +0.09(+0.17%) |
Jul 12, 2017 | 50.64 | 51.93 | 50.52 | 51.51 | 1,392,541 | +1.11(+2.20%) |
Jul 11, 2017 | 49.94 | 50.56 | 49.55 | 50.40 | 1,120,019 | +0.46(+0.92%) |
Jul 10, 2017 | 49.74 | 50.04 | 49.49 | 49.94 | 1,139,322 | +0.25(+0.51%) |
Jul 07, 2017 | 50.02 | 50.02 | 49.23 | 49.69 | 1,799,379 | -0.23(-0.47%) |
Jul 06, 2017 | 50.47 | 50.64 | 49.90 | 49.93 | 971,005 | -0.75(-1.49%) |
Jul 05, 2017 | 51.55 | 51.65 | 50.45 | 50.68 | 1,109,874 | -0.87(-1.70%) |
Jul 03, 2017 | 51.72 | 52.24 | 51.36 | 51.55 | 492,839 | -0.04(-0.08%) |
Jun 30, 2017 | 52.41 | 52.43 | 51.17 | 51.60 | 1,050,444 | -0.72(-1.37%) |
Jun 29, 2017 | 52.99 | 53.10 | 52.07 | 52.32 | 1,115,918 | -0.71(-1.34%) |
Jun 28, 2017 | 52.58 | 53.48 | 52.47 | 53.03 | 1,076,827 | +0.66(+1.26%) |
Jun 27, 2017 | 51.94 | 52.53 | 51.64 | 52.37 | 1,005,938 | +0.36(+0.70%) |
Jun 26, 2017 | 52.07 | 52.10 | 51.23 | 52.00 | 1,144,043 | +0.02(+0.03%) |
Jun 23, 2017 | 52.55 | 52.55 | 51.87 | 51.99 | 865,946 | -0.64(-1.22%) |
Jun 22, 2017 | 51.50 | 53.42 | 51.23 | 52.63 | 2,205,215 | +1.10(+2.13%) |
Jun 21, 2017 | 50.08 | 51.88 | 50.08 | 51.53 | 1,505,409 | +1.52(+3.05%) |
Jun 20, 2017 | 50.31 | 50.52 | 49.46 | 50.01 | 1,974,008 | -0.40(-0.79%) |
Jun 19, 2017 | 50.67 | 50.78 | 50.12 | 50.40 | 1,499,339 | -0.17(-0.34%) |
Jun 16, 2017 | 50.64 | 50.78 | 50.43 | 50.58 | 1,201,892 | -0.10(-0.21%) |
Jun 15, 2017 | 51.49 | 51.54 | 50.62 | 50.68 | 804,195 | -0.95(-1.84%) |
Jun 14, 2017 | 51.64 | 51.98 | 51.40 | 51.63 | 760,178 | +0.09(+0.17%) |
Jun 13, 2017 | 52.15 | 52.20 | 51.17 | 51.55 | 1,087,073 | -0.42(-0.80%) |
Jun 12, 2017 | 52.26 | 52.57 | 51.86 | 51.96 | 995,931 | -0.41(-0.78%) |
Jun 09, 2017 | 52.84 | 53.17 | 52.34 | 52.37 | 1,388,264 | -0.44(-0.84%) |
Jun 08, 2017 | 51.68 | 53.33 | 51.42 | 52.81 | 1,971,221 | +1.18(+2.28%) |
Jun 07, 2017 | 50.66 | 51.74 | 50.53 | 51.63 | 1,359,068 | +1.13(+2.25%) |
Jun 06, 2017 | 50.26 | 50.84 | 49.86 | 50.50 | 1,376,397 | +0.10(+0.21%) |
Jun 05, 2017 | 51.78 | 51.78 | 50.16 | 50.39 | 1,751,766 | -1.40(-2.71%) |
Jun 02, 2017 | 52.31 | 52.55 | 51.54 | 51.80 | 690,837 | -0.34(-0.65%) |