Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.09 | 52.14 | 51.07 | 51.67 | 5,843,935 | -0.24(-0.45%) |
Aug 30, 2017 | 51.99 | 52.26 | 51.66 | 51.91 | 4,280,681 | +0.37(+0.72%) |
Aug 29, 2017 | 51.77 | 52.32 | 51.43 | 51.53 | 4,688,801 | -0.38(-0.73%) |
Aug 28, 2017 | 52.28 | 52.95 | 51.78 | 51.91 | 8,494,168 | +0.57(+1.11%) |
Aug 25, 2017 | 51.44 | 52.21 | 51.26 | 51.35 | 5,160,977 | +0.17(+0.34%) |
Aug 24, 2017 | 49.85 | 51.59 | 49.85 | 51.17 | 7,237,763 | +1.31(+2.63%) |
Aug 23, 2017 | 49.49 | 50.08 | 49.40 | 49.86 | 3,701,676 | +0.10(+0.20%) |
Aug 22, 2017 | 49.24 | 49.86 | 48.94 | 49.76 | 3,776,877 | +0.67(+1.36%) |
Aug 21, 2017 | 49.06 | 49.28 | 48.90 | 49.09 | 3,247,309 | -0.04(-0.08%) |
Aug 18, 2017 | 48.90 | 49.67 | 48.73 | 49.13 | 4,062,714 | +0.15(+0.31%) |
Aug 17, 2017 | 49.83 | 49.86 | 48.92 | 48.98 | 4,426,141 | -1.09(-2.18%) |
Aug 16, 2017 | 51.03 | 51.22 | 49.97 | 50.07 | 3,700,147 | -0.88(-1.73%) |
Aug 15, 2017 | 50.58 | 51.08 | 50.54 | 50.95 | 5,376,240 | +0.27(+0.54%) |
Aug 14, 2017 | 50.43 | 50.84 | 50.37 | 50.68 | 3,999,052 | +0.49(+0.97%) |
Aug 11, 2017 | 50.19 | 50.38 | 49.96 | 50.19 | 3,070,854 | -0.04(-0.08%) |
Aug 10, 2017 | 50.69 | 50.83 | 49.89 | 50.23 | 4,512,565 | -0.55(-1.09%) |
Aug 09, 2017 | 51.33 | 51.54 | 50.54 | 50.78 | 4,610,339 | -0.65(-1.27%) |
Aug 08, 2017 | 51.35 | 51.55 | 51.10 | 51.44 | 4,105,204 | -0.16(-0.31%) |
Aug 07, 2017 | 51.56 | 52.00 | 51.41 | 51.60 | 3,521,408 | +0.13(+0.25%) |
Aug 04, 2017 | 51.44 | 51.77 | 51.29 | 51.47 | 4,263,379 | +0.02(+0.04%) |
Aug 03, 2017 | 51.23 | 51.55 | 51.11 | 51.44 | 4,450,514 | +0.00(+0.00%) |
Aug 02, 2017 | 51.53 | 51.95 | 51.38 | 51.44 | 4,959,887 | -0.24(-0.46%) |
Aug 01, 2017 | 52.08 | 52.38 | 51.62 | 51.68 | 7,097,226 | -0.11(-0.22%) |
Jul 31, 2017 | 50.38 | 52.15 | 50.23 | 51.80 | 9,793,288 | +1.71(+3.42%) |
Jul 28, 2017 | 50.67 | 50.75 | 49.53 | 50.08 | 9,461,462 | -0.68(-1.33%) |
Jul 27, 2017 | 51.07 | 51.68 | 50.02 | 50.76 | 5,829,224 | -0.30(-0.59%) |
Jul 26, 2017 | 51.45 | 51.47 | 50.92 | 51.06 | 4,469,776 | -0.34(-0.66%) |
Jul 25, 2017 | 51.05 | 51.61 | 51.03 | 51.40 | 4,169,220 | +0.57(+1.12%) |
Jul 24, 2017 | 50.79 | 51.14 | 50.72 | 50.83 | 3,087,554 | -0.08(-0.15%) |
Jul 21, 2017 | 50.71 | 50.97 | 50.33 | 50.90 | 3,629,396 | +0.20(+0.39%) |
Jul 20, 2017 | 51.36 | 51.39 | 50.54 | 50.71 | 3,881,219 | -0.38(-0.75%) |
Jul 19, 2017 | 50.77 | 51.59 | 50.72 | 51.09 | 4,636,229 | +0.39(+0.77%) |
Jul 18, 2017 | 50.86 | 50.89 | 50.47 | 50.70 | 3,749,019 | +0.06(+0.12%) |
Jul 17, 2017 | 50.93 | 51.07 | 50.56 | 50.64 | 3,819,935 | -0.46(-0.90%) |
Jul 14, 2017 | 50.95 | 51.32 | 50.63 | 51.10 | 2,922,377 | +0.20(+0.38%) |
Jul 13, 2017 | 50.97 | 51.35 | 50.35 | 50.90 | 3,839,806 | -0.19(-0.37%) |
Jul 12, 2017 | 51.43 | 51.48 | 50.65 | 51.09 | 5,600,641 | +0.08(+0.15%) |
Jul 11, 2017 | 51.09 | 51.41 | 50.87 | 51.02 | 2,913,670 | -0.12(-0.24%) |
Jul 10, 2017 | 51.11 | 51.44 | 51.02 | 51.14 | 4,950,938 | -0.07(-0.13%) |
Jul 07, 2017 | 49.90 | 51.38 | 49.75 | 51.20 | 6,768,975 | +1.29(+2.59%) |
Jul 06, 2017 | 50.31 | 50.45 | 49.70 | 49.91 | 4,436,804 | -0.46(-0.91%) |
Jul 05, 2017 | 51.07 | 51.26 | 50.29 | 50.37 | 5,243,491 | -0.71(-1.40%) |
Jul 03, 2017 | 50.93 | 51.40 | 50.81 | 51.08 | 2,876,080 | +0.42(+0.83%) |
Jun 30, 2017 | 50.73 | 50.90 | 50.22 | 50.66 | 3,957,350 | +0.28(+0.55%) |
Jun 29, 2017 | 50.91 | 51.36 | 50.14 | 50.39 | 4,371,282 | -0.29(-0.56%) |
Jun 28, 2017 | 50.42 | 51.17 | 50.30 | 50.67 | 4,442,571 | +0.50(+0.99%) |
Jun 27, 2017 | 49.64 | 50.95 | 49.54 | 50.17 | 7,253,352 | +0.58(+1.17%) |
Jun 26, 2017 | 49.70 | 49.93 | 49.39 | 49.60 | 4,496,295 | +0.05(+0.09%) |
Jun 23, 2017 | 48.61 | 49.63 | 48.50 | 49.55 | 6,544,856 | +0.87(+1.79%) |
Jun 22, 2017 | 49.31 | 49.31 | 48.64 | 48.68 | 5,061,576 | +0.11(+0.22%) |
Jun 21, 2017 | 49.04 | 49.30 | 47.89 | 48.58 | 7,411,540 | -0.73(-1.48%) |
Jun 20, 2017 | 49.53 | 49.84 | 48.93 | 49.30 | 4,838,930 | -0.72(-1.44%) |
Jun 19, 2017 | 49.39 | 50.28 | 49.38 | 50.02 | 5,430,322 | +0.61(+1.23%) |
Jun 16, 2017 | 48.82 | 49.60 | 48.55 | 49.42 | 8,684,973 | +0.83(+1.72%) |
Jun 15, 2017 | 48.41 | 48.82 | 48.18 | 48.58 | 5,291,706 | -0.05(-0.09%) |
Jun 14, 2017 | 49.88 | 49.96 | 48.15 | 48.63 | 8,562,525 | -1.34(-2.68%) |
Jun 13, 2017 | 49.44 | 50.30 | 49.22 | 49.96 | 5,774,133 | +0.46(+0.93%) |
Jun 12, 2017 | 49.01 | 50.19 | 49.23 | 49.51 | 8,955,836 | +0.50(+1.01%) |
Jun 09, 2017 | 47.32 | 49.39 | 47.23 | 49.01 | 8,257,099 | +1.56(+3.29%) |
Jun 08, 2017 | 48.18 | 46.69 | 47.45 | 6,686,119 | +0.66(+1.41%) | |
Jun 07, 2017 | 46.43 | 46.92 | 46.25 | 46.79 | 5,829,738 | +0.01(+0.02%) |
Jun 06, 2017 | 46.67 | 46.98 | 46.46 | 46.78 | 3,435,136 | -0.08(-0.18%) |
Jun 05, 2017 | 46.49 | 47.07 | 46.40 | 46.86 | 5,189,215 | +0.23(+0.48%) |
Jun 02, 2017 | 46.89 | 47.10 | 46.56 | 46.64 | 3,713,529 | -0.02(-0.03%) |