Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.53 | 46.77 | 46.32 | 46.71 | 1,734,974 | +0.34(+0.72%) |
Aug 30, 2017 | 46.35 | 46.56 | 45.96 | 46.37 | 1,585,136 | +0.02(+0.05%) |
Aug 29, 2017 | 46.08 | 46.38 | 45.93 | 46.35 | 1,462,940 | +0.08(+0.18%) |
Aug 28, 2017 | 46.18 | 46.29 | 45.90 | 46.27 | 2,213,127 | +0.22(+0.48%) |
Aug 25, 2017 | 46.23 | 45.55 | 46.04 | 1,300,740 | +0.56(+1.22%) | |
Aug 24, 2017 | 45.73 | 45.78 | 45.42 | 45.49 | 1,603,904 | -0.19(-0.41%) |
Aug 23, 2017 | 45.82 | 45.93 | 45.56 | 45.68 | 1,590,956 | -0.28(-0.61%) |
Aug 22, 2017 | 45.93 | 46.35 | 45.68 | 45.95 | 3,440,870 | +0.28(+0.61%) |
Aug 21, 2017 | 45.03 | 45.71 | 44.93 | 45.68 | 2,971,044 | +0.64(+1.42%) |
Aug 18, 2017 | 45.04 | 45.22 | 44.85 | 45.04 | 2,492,467 | +0.01(+0.02%) |
Aug 17, 2017 | 46.00 | 46.16 | 44.98 | 45.03 | 3,020,248 | -1.03(-2.24%) |
Aug 16, 2017 | 45.61 | 46.59 | 45.56 | 46.06 | 3,235,890 | +0.53(+1.17%) |
Aug 15, 2017 | 45.09 | 45.68 | 44.90 | 45.53 | 3,309,629 | +0.55(+1.22%) |
Aug 14, 2017 | 44.86 | 45.09 | 44.58 | 44.98 | 2,460,010 | +0.56(+1.25%) |
Aug 11, 2017 | 44.96 | 44.98 | 44.39 | 44.42 | 2,184,976 | -0.44(-0.99%) |
Aug 10, 2017 | 44.73 | 45.09 | 44.66 | 44.87 | 2,645,803 | -0.11(-0.24%) |
Aug 09, 2017 | 44.91 | 45.10 | 44.58 | 44.97 | 2,096,902 | -0.11(-0.24%) |
Aug 08, 2017 | 45.78 | 46.34 | 44.82 | 45.08 | 4,146,608 | -0.74(-1.61%) |
Aug 07, 2017 | 45.87 | 45.98 | 45.65 | 45.82 | 1,745,751 | -0.12(-0.27%) |
Aug 04, 2017 | 46.17 | 46.20 | 45.77 | 45.94 | 2,384,556 | -0.05(-0.11%) |
Aug 03, 2017 | 46.34 | 46.41 | 45.68 | 45.99 | 2,980,148 | -0.35(-0.76%) |
Aug 02, 2017 | 46.30 | 46.58 | 46.00 | 46.34 | 3,057,172 | -0.20(-0.42%) |
Aug 01, 2017 | 47.42 | 47.42 | 46.41 | 46.54 | 3,356,445 | -0.84(-1.78%) |
Jul 31, 2017 | 47.79 | 47.27 | 47.38 | 6,151,752 | +0.07(+0.16%) | |
Jul 28, 2017 | 48.72 | 49.25 | 47.27 | 47.31 | 4,968,346 | -1.54(-3.15%) |
Jul 27, 2017 | 47.13 | 49.84 | 47.00 | 48.85 | 7,751,260 | +1.65(+3.49%) |
Jul 26, 2017 | 46.72 | 47.31 | 46.67 | 47.20 | 2,468,778 | +0.55(+1.18%) |
Jul 25, 2017 | 46.34 | 46.83 | 46.30 | 46.64 | 2,205,710 | +0.40(+0.86%) |
Jul 24, 2017 | 46.41 | 46.48 | 46.16 | 46.25 | 1,528,595 | -0.21(-0.45%) |
Jul 21, 2017 | 46.12 | 46.60 | 46.12 | 46.46 | 2,385,672 | +0.01(+0.02%) |
Jul 20, 2017 | 46.18 | 46.57 | 46.15 | 46.45 | 2,152,171 | +0.27(+0.58%) |
Jul 19, 2017 | 46.09 | 46.28 | 45.93 | 46.18 | 2,648,853 | +0.06(+0.14%) |
Jul 18, 2017 | 46.10 | 46.34 | 45.99 | 46.12 | 1,991,100 | -0.08(-0.18%) |
Jul 17, 2017 | 46.38 | 46.50 | 46.09 | 46.20 | 1,953,313 | -0.18(-0.39%) |
Jul 14, 2017 | 46.58 | 46.65 | 46.37 | 46.38 | 1,703,205 | -0.08(-0.17%) |
Jul 13, 2017 | 46.60 | 46.69 | 46.30 | 46.46 | 2,146,356 | -0.03(-0.07%) |
Jul 12, 2017 | 46.16 | 46.60 | 46.16 | 46.49 | 2,277,705 | +0.52(+1.13%) |
Jul 11, 2017 | 46.84 | 46.85 | 45.95 | 45.97 | 3,592,311 | -1.01(-2.14%) |
Jul 10, 2017 | 46.64 | 47.08 | 46.56 | 46.98 | 2,400,899 | +0.34(+0.73%) |
Jul 07, 2017 | 46.43 | 46.86 | 46.21 | 46.64 | 2,038,182 | +0.37(+0.79%) |
Jul 06, 2017 | 46.55 | 46.55 | 46.04 | 46.27 | 2,679,577 | -0.42(-0.90%) |
Jul 05, 2017 | 46.11 | 46.76 | 45.77 | 46.69 | 3,437,847 | +0.78(+1.70%) |
Jul 03, 2017 | 45.81 | 46.40 | 45.78 | 45.91 | 1,796,722 | -0.33(-0.72%) |
Jun 30, 2017 | 46.55 | 46.55 | 45.99 | 46.25 | 4,139,373 | +0.20(+0.44%) |
Jun 29, 2017 | 46.70 | 46.83 | 45.90 | 46.04 | 3,976,548 | -0.78(-1.67%) |
Jun 28, 2017 | 46.70 | 47.11 | 45.99 | 46.82 | 6,905,646 | -0.79(-1.65%) |
Jun 27, 2017 | 48.07 | 48.20 | 47.51 | 47.61 | 4,422,860 | -0.50(-1.05%) |
Jun 26, 2017 | 48.45 | 48.45 | 48.01 | 48.11 | 3,053,637 | +0.00(+0.00%) |
Jun 23, 2017 | 48.30 | 48.00 | 48.11 | 3,621,127 | -0.13(-0.27%) | |
Jun 22, 2017 | 48.63 | 48.76 | 48.01 | 48.24 | 2,044,042 | -0.43(-0.88%) |
Jun 21, 2017 | 48.70 | 48.89 | 48.51 | 48.68 | 1,607,644 | -0.06(-0.13%) |
Jun 20, 2017 | 48.99 | 49.21 | 48.66 | 48.74 | 2,491,899 | -0.91(-1.83%) |
Jun 19, 2017 | 50.01 | 50.01 | 49.47 | 49.65 | 2,526,963 | +0.02(+0.05%) |
Jun 16, 2017 | 49.35 | 49.64 | 48.90 | 49.63 | 4,091,486 | +0.30(+0.61%) |
Jun 15, 2017 | 48.67 | 49.38 | 48.59 | 49.33 | 2,180,649 | +0.52(+1.07%) |
Jun 14, 2017 | 49.11 | 49.31 | 48.64 | 48.81 | 2,595,332 | -0.34(-0.69%) |
Jun 13, 2017 | 48.33 | 49.20 | 48.33 | 49.15 | 2,550,788 | +0.71(+1.46%) |
Jun 12, 2017 | 47.47 | 48.72 | 47.29 | 48.44 | 3,318,298 | +0.88(+1.84%) |
Jun 09, 2017 | 47.90 | 48.12 | 47.46 | 47.56 | 2,314,743 | -0.28(-0.59%) |
Jun 08, 2017 | 48.13 | 48.20 | 47.64 | 47.85 | 1,480,351 | -0.32(-0.67%) |
Jun 07, 2017 | 48.14 | 48.24 | 47.94 | 48.17 | 1,409,680 | +0.20(+0.42%) |
Jun 06, 2017 | 48.26 | 48.39 | 47.94 | 47.97 | 1,452,263 | -0.44(-0.91%) |
Jun 05, 2017 | 48.18 | 48.65 | 48.03 | 48.41 | 2,046,650 | +0.27(+0.56%) |
Jun 02, 2017 | 48.38 | 48.38 | 47.37 | 48.14 | 3,473,139 | -0.32(-0.67%) |