Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.60 | 50.73 | 50.28 | 50.36 | 2,229,473 | -0.19(-0.38%) |
Aug 30, 2017 | 50.63 | 50.71 | 50.36 | 50.55 | 1,104,728 | -0.04(-0.08%) |
Aug 29, 2017 | 50.69 | 50.90 | 50.53 | 50.59 | 809,772 | +0.02(+0.03%) |
Aug 28, 2017 | 50.45 | 50.64 | 50.35 | 50.58 | 1,434,842 | +0.15(+0.30%) |
Aug 25, 2017 | 50.40 | 50.67 | 50.33 | 50.43 | 1,658,049 | +0.09(+0.17%) |
Aug 24, 2017 | 50.47 | 50.68 | 50.31 | 50.34 | 1,744,310 | -0.14(-0.27%) |
Aug 23, 2017 | 50.31 | 50.51 | 50.17 | 50.47 | 1,915,929 | +0.18(+0.37%) |
Aug 22, 2017 | 50.29 | 50.39 | 50.07 | 50.29 | 2,743,883 | -0.05(-0.10%) |
Aug 21, 2017 | 50.46 | 50.51 | 50.15 | 50.34 | 1,595,351 | -0.07(-0.14%) |
Aug 18, 2017 | 49.86 | 50.51 | 49.61 | 50.41 | 1,852,688 | +0.48(+0.96%) |
Aug 17, 2017 | 50.24 | 50.34 | 49.87 | 49.93 | 1,393,622 | -0.27(-0.54%) |
Aug 16, 2017 | 50.04 | 50.26 | 49.85 | 50.20 | 1,045,882 | +0.18(+0.37%) |
Aug 15, 2017 | 49.51 | 50.04 | 49.48 | 50.02 | 1,203,337 | +0.32(+0.64%) |
Aug 14, 2017 | 49.47 | 49.76 | 49.44 | 49.70 | 1,116,399 | +0.25(+0.50%) |
Aug 11, 2017 | 49.56 | 49.79 | 49.23 | 49.45 | 1,771,893 | -0.29(-0.58%) |
Aug 10, 2017 | 49.36 | 49.83 | 49.15 | 49.74 | 2,647,764 | +0.39(+0.79%) |
Aug 09, 2017 | 49.99 | 49.99 | 49.27 | 49.35 | 1,785,893 | -0.46(-0.93%) |
Aug 08, 2017 | 49.52 | 49.84 | 49.37 | 49.81 | 1,289,201 | +0.21(+0.42%) |
Aug 07, 2017 | 49.23 | 49.63 | 49.08 | 49.60 | 1,908,749 | +0.38(+0.76%) |
Aug 04, 2017 | 49.35 | 49.43 | 48.87 | 49.23 | 1,469,908 | -0.24(-0.48%) |
Aug 03, 2017 | 48.72 | 49.47 | 48.72 | 49.47 | 2,445,606 | +0.66(+1.34%) |
Aug 02, 2017 | 48.48 | 48.81 | 48.26 | 48.81 | 1,443,326 | +0.14(+0.28%) |
Aug 01, 2017 | 48.71 | 48.81 | 48.40 | 48.67 | 2,260,785 | +0.08(+0.16%) |
Jul 31, 2017 | 48.28 | 48.72 | 48.17 | 48.59 | 1,497,004 | +0.21(+0.43%) |
Jul 28, 2017 | 48.48 | 48.73 | 48.14 | 48.39 | 1,397,236 | -0.14(-0.30%) |
Jul 27, 2017 | 48.61 | 48.83 | 48.28 | 48.53 | 2,757,986 | -0.18(-0.38%) |
Jul 26, 2017 | 48.28 | 48.73 | 48.20 | 48.71 | 1,181,953 | +0.37(+0.76%) |
Jul 25, 2017 | 48.59 | 48.62 | 48.28 | 48.35 | 1,108,830 | -0.21(-0.43%) |
Jul 24, 2017 | 49.20 | 49.21 | 48.45 | 48.55 | 1,340,213 | -0.64(-1.30%) |
Jul 21, 2017 | 48.86 | 49.21 | 48.74 | 49.19 | 1,530,796 | +0.26(+0.54%) |
Jul 20, 2017 | 48.52 | 48.94 | 48.44 | 48.93 | 1,256,487 | +0.43(+0.89%) |
Jul 19, 2017 | 48.41 | 48.55 | 48.26 | 48.50 | 1,079,306 | +0.18(+0.38%) |
Jul 18, 2017 | 48.31 | 48.47 | 48.22 | 48.32 | 1,225,183 | +0.10(+0.20%) |
Jul 17, 2017 | 48.13 | 48.31 | 47.93 | 48.22 | 1,129,004 | +0.08(+0.17%) |
Jul 14, 2017 | 48.26 | 48.34 | 48.02 | 48.14 | 1,166,564 | +0.26(+0.53%) |
Jul 13, 2017 | 47.97 | 48.13 | 47.77 | 47.88 | 1,657,945 | -0.10(-0.20%) |
Jul 12, 2017 | 48.21 | 48.41 | 47.92 | 47.98 | 2,022,498 | +0.16(+0.33%) |
Jul 11, 2017 | 47.95 | 48.04 | 47.60 | 47.82 | 1,557,549 | -0.07(-0.15%) |
Jul 10, 2017 | 48.08 | 48.28 | 47.88 | 47.89 | 1,652,481 | -0.13(-0.27%) |
Jul 07, 2017 | 48.02 | 48.24 | 47.89 | 48.02 | 1,456,225 | +0.06(+0.13%) |
Jul 06, 2017 | 47.89 | 48.03 | 47.69 | 47.96 | 1,669,853 | -0.06(-0.13%) |
Jul 05, 2017 | 48.39 | 48.39 | 47.88 | 48.02 | 1,769,994 | -0.27(-0.56%) |
Jul 03, 2017 | 48.55 | 48.61 | 48.25 | 48.29 | 999,176 | -0.24(-0.49%) |
Jun 30, 2017 | 48.52 | 48.89 | 48.44 | 48.53 | 2,250,783 | +0.01(+0.02%) |
Jun 29, 2017 | 48.79 | 49.30 | 48.38 | 48.52 | 1,346,848 | -0.42(-0.87%) |
Jun 28, 2017 | 49.77 | 49.80 | 48.91 | 48.95 | 1,232,864 | -0.61(-1.23%) |
Jun 27, 2017 | 49.85 | 49.97 | 49.31 | 49.55 | 2,226,758 | -0.54(-1.07%) |
Jun 26, 2017 | 49.89 | 50.23 | 49.66 | 50.09 | 1,313,885 | +0.33(+0.66%) |
Jun 23, 2017 | 49.66 | 50.02 | 49.65 | 49.76 | 1,857,964 | +0.04(+0.08%) |
Jun 22, 2017 | 49.97 | 50.12 | 49.70 | 49.72 | 1,054,956 | -0.42(-0.83%) |
Jun 21, 2017 | 50.32 | 50.42 | 49.88 | 50.14 | 1,461,346 | -0.10(-0.21%) |
Jun 20, 2017 | 50.22 | 50.37 | 50.07 | 50.24 | 1,132,429 | +0.05(+0.10%) |
Jun 19, 2017 | 50.54 | 50.63 | 50.01 | 50.19 | 1,208,748 | -0.36(-0.71%) |
Jun 16, 2017 | 50.13 | 50.59 | 50.07 | 50.55 | 3,665,122 | +0.50(+0.99%) |
Jun 15, 2017 | 49.91 | 50.12 | 49.71 | 50.06 | 1,261,940 | +0.14(+0.27%) |
Jun 14, 2017 | 50.10 | 50.33 | 49.69 | 49.92 | 1,326,365 | +0.23(+0.47%) |
Jun 13, 2017 | 49.68 | 49.77 | 49.45 | 49.69 | 1,265,724 | -0.07(-0.14%) |
Jun 12, 2017 | 49.83 | 50.11 | 49.30 | 49.76 | 1,510,986 | -0.04(-0.08%) |
Jun 09, 2017 | 49.51 | 49.86 | 49.27 | 49.80 | 1,534,733 | +0.15(+0.31%) |
Jun 08, 2017 | 50.00 | 50.00 | 49.15 | 49.65 | 1,885,261 | -0.38(-0.75%) |
Jun 07, 2017 | 49.65 | 50.35 | 49.65 | 50.03 | 2,182,551 | +0.34(+0.68%) |
Jun 06, 2017 | 49.77 | 49.87 | 49.63 | 49.69 | 2,215,598 | -0.10(-0.21%) |
Jun 05, 2017 | 49.94 | 49.94 | 49.63 | 49.79 | 1,859,670 | -0.06(-0.13%) |
Jun 02, 2017 | 50.09 | 50.11 | 49.47 | 49.86 | 2,759,476 | +0.02(+0.03%) |