Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.01 | 46.30 | 45.89 | 46.11 | 3,464,429 | +0.14(+0.31%) |
Sep 28, 2017 | 45.78 | 46.05 | 45.67 | 45.96 | 3,198,281 | +0.02(+0.04%) |
Sep 27, 2017 | 46.30 | 46.48 | 45.80 | 45.95 | 3,497,575 | -0.84(-1.79%) |
Sep 26, 2017 | 46.86 | 47.28 | 46.52 | 46.78 | 1,688,066 | -0.15(-0.32%) |
Sep 25, 2017 | 46.95 | 47.13 | 46.76 | 46.93 | 1,743,475 | -0.34(-0.71%) |
Sep 22, 2017 | 47.09 | 47.44 | 47.09 | 47.27 | 1,938,537 | +0.22(+0.47%) |
Sep 21, 2017 | 47.06 | 47.24 | 46.74 | 47.05 | 1,781,122 | -0.11(-0.23%) |
Sep 20, 2017 | 47.17 | 47.63 | 46.84 | 47.16 | 2,847,568 | +0.18(+0.38%) |
Sep 19, 2017 | 47.22 | 47.46 | 46.70 | 46.98 | 4,543,001 | -0.22(-0.47%) |
Sep 18, 2017 | 47.09 | 47.44 | 47.08 | 47.20 | 2,623,211 | -0.13(-0.27%) |
Sep 15, 2017 | 47.33 | 47.37 | 47.12 | 47.33 | 2,603,415 | -0.06(-0.12%) |
Sep 14, 2017 | 46.94 | 47.39 | 46.73 | 47.39 | 2,302,150 | +0.20(+0.43%) |
Sep 13, 2017 | 47.27 | 47.33 | 46.98 | 47.19 | 2,345,765 | -0.30(-0.62%) |
Sep 12, 2017 | 47.45 | 47.61 | 47.36 | 47.48 | 1,826,312 | -0.16(-0.34%) |
Sep 11, 2017 | 47.25 | 47.68 | 47.25 | 47.64 | 1,575,200 | +0.48(+1.02%) |
Sep 08, 2017 | 47.46 | 47.52 | 47.04 | 47.16 | 2,065,594 | -0.46(-0.98%) |
Sep 07, 2017 | 47.73 | 47.90 | 47.43 | 47.63 | 1,861,485 | +0.19(+0.41%) |
Sep 06, 2017 | 47.00 | 47.57 | 46.97 | 47.43 | 3,833,281 | +0.52(+1.12%) |
Sep 05, 2017 | 47.66 | 47.79 | 46.80 | 46.91 | 3,584,267 | -1.01(-2.11%) |
Sep 01, 2017 | 47.91 | 48.00 | 47.73 | 47.92 | 2,036,609 | +0.24(+0.51%) |
Aug 31, 2017 | 47.97 | 48.01 | 47.62 | 47.68 | 1,789,510 | -0.32(-0.67%) |
Aug 30, 2017 | 47.81 | 48.06 | 47.69 | 48.00 | 1,451,889 | +0.22(+0.46%) |
Aug 29, 2017 | 47.56 | 47.83 | 47.42 | 47.78 | 1,613,581 | -0.03(-0.05%) |
Aug 28, 2017 | 48.39 | 48.42 | 47.71 | 47.80 | 1,809,009 | -0.84(-1.74%) |
Aug 25, 2017 | 48.64 | 48.82 | 48.44 | 48.65 | 1,362,427 | +0.28(+0.58%) |
Aug 24, 2017 | 48.52 | 48.61 | 48.31 | 48.37 | 1,955,775 | +0.02(+0.03%) |
Aug 23, 2017 | 47.98 | 48.39 | 47.97 | 48.35 | 1,547,134 | -0.14(-0.28%) |
Aug 22, 2017 | 48.65 | 48.66 | 48.44 | 48.49 | 1,679,657 | +0.08(+0.17%) |
Aug 21, 2017 | 48.22 | 48.50 | 48.14 | 48.40 | 1,357,677 | +0.40(+0.83%) |
Aug 18, 2017 | 47.50 | 48.17 | 47.30 | 48.01 | 2,165,464 | +0.54(+1.14%) |
Aug 17, 2017 | 48.11 | 48.29 | 47.46 | 47.46 | 2,201,153 | -0.75(-1.56%) |
Aug 16, 2017 | 48.28 | 48.30 | 47.84 | 48.22 | 3,251,662 | +0.31(+0.65%) |
Aug 15, 2017 | 47.79 | 47.95 | 47.67 | 47.90 | 858,575 | +0.03(+0.05%) |
Aug 14, 2017 | 47.70 | 48.03 | 47.63 | 47.88 | 2,515,312 | +0.59(+1.25%) |
Aug 11, 2017 | 46.94 | 47.46 | 46.85 | 47.29 | 1,884,787 | +0.36(+0.77%) |
Aug 10, 2017 | 47.29 | 47.34 | 46.83 | 46.92 | 3,711,749 | -0.41(-0.86%) |
Aug 09, 2017 | 47.07 | 47.39 | 46.95 | 47.33 | 1,804,813 | -0.38(-0.80%) |
Aug 08, 2017 | 47.74 | 48.01 | 47.63 | 47.71 | 1,811,412 | +0.10(+0.21%) |
Aug 07, 2017 | 47.60 | 47.65 | 47.45 | 47.61 | 2,000,345 | -0.07(-0.14%) |
Aug 04, 2017 | 47.81 | 47.84 | 47.46 | 47.68 | 1,873,800 | +0.08(+0.18%) |
Aug 03, 2017 | 47.67 | 47.68 | 47.43 | 47.59 | 1,995,776 | -0.02(-0.04%) |
Aug 02, 2017 | 47.35 | 47.84 | 47.28 | 47.61 | 1,786,608 | +0.13(+0.27%) |
Aug 01, 2017 | 47.69 | 48.06 | 47.41 | 47.48 | 4,053,425 | -0.05(-0.11%) |
Jul 31, 2017 | 47.79 | 47.79 | 47.30 | 47.53 | 2,687,143 | -0.32(-0.67%) |
Jul 28, 2017 | 47.77 | 47.86 | 47.42 | 47.85 | 2,059,104 | +0.04(+0.09%) |
Jul 27, 2017 | 48.65 | 48.73 | 47.70 | 47.81 | 2,832,767 | -0.78(-1.60%) |
Jul 26, 2017 | 48.22 | 48.65 | 48.03 | 48.59 | 2,275,934 | +0.44(+0.91%) |
Jul 25, 2017 | 48.52 | 48.52 | 48.10 | 48.15 | 2,091,615 | -0.13(-0.26%) |
Jul 24, 2017 | 48.32 | 48.36 | 47.90 | 48.28 | 1,899,085 | -0.12(-0.24%) |
Jul 21, 2017 | 48.39 | 48.51 | 48.27 | 48.39 | 1,778,822 | +0.06(+0.12%) |
Jul 20, 2017 | 48.26 | 48.48 | 48.21 | 48.33 | 1,890,896 | +0.08(+0.18%) |
Jul 19, 2017 | 48.44 | 48.60 | 48.13 | 48.25 | 1,917,547 | -0.10(-0.21%) |
Jul 18, 2017 | 48.41 | 48.49 | 48.22 | 48.35 | 1,989,407 | +0.06(+0.12%) |
Jul 17, 2017 | 48.09 | 48.47 | 47.92 | 48.29 | 3,644,170 | +0.13(+0.26%) |
Jul 14, 2017 | 47.90 | 48.35 | 47.71 | 48.17 | 2,704,072 | +0.59(+1.24%) |
Jul 13, 2017 | 47.42 | 47.60 | 47.25 | 47.57 | 1,544,026 | +0.28(+0.59%) |
Jul 12, 2017 | 47.45 | 47.61 | 47.01 | 47.30 | 3,126,692 | +0.77(+1.65%) |
Jul 11, 2017 | 46.46 | 46.86 | 46.45 | 46.53 | 2,346,569 | -0.12(-0.25%) |
Jul 10, 2017 | 46.01 | 46.69 | 45.95 | 46.65 | 3,522,882 | +0.94(+2.05%) |
Jul 07, 2017 | 45.60 | 45.78 | 45.18 | 45.71 | 2,433,238 | +0.57(+1.25%) |
Jul 06, 2017 | 45.33 | 45.35 | 44.97 | 45.14 | 2,505,001 | -0.32(-0.71%) |
Jul 05, 2017 | 45.23 | 45.66 | 45.13 | 45.46 | 2,091,035 | -0.04(-0.09%) |