Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.06 | 48.30 | 47.74 | 47.79 | 2,225,322 | -0.43(-0.89%) |
Sep 28, 2017 | 47.73 | 48.49 | 47.56 | 48.22 | 2,245,745 | +0.36(+0.76%) |
Sep 27, 2017 | 48.47 | 48.68 | 47.76 | 47.86 | 2,556,474 | -1.01(-2.06%) |
Sep 26, 2017 | 48.96 | 49.07 | 48.66 | 48.87 | 1,654,433 | -0.20(-0.40%) |
Sep 25, 2017 | 48.40 | 49.40 | 48.38 | 49.06 | 2,848,239 | +0.72(+1.49%) |
Sep 22, 2017 | 48.78 | 48.78 | 48.21 | 48.35 | 1,359,783 | -0.25(-0.51%) |
Sep 21, 2017 | 48.60 | 48.90 | 48.45 | 48.59 | 927,101 | +0.06(+0.12%) |
Sep 20, 2017 | 49.02 | 49.19 | 48.31 | 48.54 | 1,708,920 | -0.42(-0.86%) |
Sep 19, 2017 | 49.04 | 49.06 | 48.74 | 48.96 | 1,945,898 | +0.00(+0.00%) |
Sep 18, 2017 | 49.45 | 49.45 | 48.59 | 48.96 | 1,247,179 | -0.46(-0.94%) |
Sep 15, 2017 | 49.45 | 49.62 | 49.07 | 49.42 | 2,724,931 | +0.21(+0.42%) |
Sep 14, 2017 | 48.59 | 49.21 | 48.41 | 49.21 | 1,997,200 | +0.55(+1.14%) |
Sep 13, 2017 | 49.00 | 49.00 | 48.45 | 48.66 | 3,311,617 | -0.46(-0.94%) |
Sep 12, 2017 | 49.81 | 49.83 | 48.94 | 49.12 | 2,171,942 | -0.84(-1.69%) |
Sep 11, 2017 | 49.32 | 49.97 | 49.23 | 49.97 | 1,456,479 | +0.67(+1.36%) |
Sep 08, 2017 | 49.17 | 49.45 | 48.84 | 49.29 | 1,121,751 | +0.17(+0.35%) |
Sep 07, 2017 | 48.83 | 49.15 | 48.65 | 49.12 | 1,659,683 | +0.34(+0.69%) |
Sep 06, 2017 | 49.19 | 49.22 | 48.73 | 48.78 | 1,777,739 | -0.32(-0.65%) |
Sep 05, 2017 | 49.09 | 49.22 | 48.92 | 49.10 | 1,432,302 | +0.05(+0.10%) |
Sep 01, 2017 | 49.36 | 49.52 | 48.85 | 49.05 | 1,435,920 | -0.16(-0.32%) |
Aug 31, 2017 | 49.47 | 49.67 | 49.11 | 49.21 | 2,473,499 | -0.25(-0.51%) |
Aug 30, 2017 | 49.50 | 49.65 | 49.33 | 49.47 | 868,243 | -0.10(-0.20%) |
Aug 29, 2017 | 49.75 | 49.87 | 49.54 | 49.56 | 1,027,286 | -0.12(-0.25%) |
Aug 28, 2017 | 49.68 | 49.76 | 49.46 | 49.69 | 717,326 | +0.16(+0.33%) |
Aug 25, 2017 | 49.61 | 49.69 | 49.43 | 49.52 | 1,327,681 | +0.09(+0.18%) |
Aug 24, 2017 | 49.38 | 49.56 | 49.25 | 49.43 | 900,017 | +0.01(+0.02%) |
Aug 23, 2017 | 49.11 | 49.43 | 49.03 | 49.42 | 1,218,410 | +0.28(+0.57%) |
Aug 22, 2017 | 48.59 | 49.21 | 48.51 | 49.15 | 2,116,877 | +0.53(+1.10%) |
Aug 21, 2017 | 48.65 | 48.69 | 48.45 | 48.61 | 1,577,388 | +0.04(+0.08%) |
Aug 18, 2017 | 48.24 | 49.01 | 48.04 | 48.57 | 2,144,283 | +0.25(+0.51%) |
Aug 17, 2017 | 48.50 | 48.67 | 48.27 | 48.32 | 1,665,314 | -0.19(-0.39%) |
Aug 16, 2017 | 48.24 | 48.54 | 48.14 | 48.51 | 1,327,394 | +0.25(+0.53%) |
Aug 15, 2017 | 47.77 | 48.26 | 47.77 | 48.26 | 1,436,210 | +0.31(+0.65%) |
Aug 14, 2017 | 47.69 | 48.01 | 47.50 | 47.95 | 1,093,399 | +0.41(+0.86%) |
Aug 11, 2017 | 47.95 | 47.98 | 47.40 | 47.54 | 1,348,769 | -0.48(-1.01%) |
Aug 10, 2017 | 47.66 | 48.08 | 47.45 | 48.02 | 1,708,621 | +0.38(+0.79%) |
Aug 09, 2017 | 48.05 | 48.09 | 47.46 | 47.64 | 2,293,525 | -0.29(-0.60%) |
Aug 08, 2017 | 47.46 | 48.19 | 47.44 | 47.93 | 2,020,878 | +0.40(+0.85%) |
Aug 07, 2017 | 47.23 | 47.70 | 47.21 | 47.53 | 2,926,542 | +0.36(+0.77%) |
Aug 04, 2017 | 46.76 | 47.29 | 46.15 | 47.17 | 1,593,331 | +0.41(+0.88%) |
Aug 03, 2017 | 46.39 | 46.76 | 46.27 | 46.76 | 1,964,083 | +0.22(+0.48%) |
Aug 02, 2017 | 46.23 | 46.61 | 46.10 | 46.54 | 1,102,573 | +0.16(+0.35%) |
Aug 01, 2017 | 46.10 | 46.49 | 46.07 | 46.37 | 1,559,617 | +0.35(+0.77%) |
Jul 31, 2017 | 46.07 | 46.24 | 45.95 | 46.02 | 1,448,433 | -0.05(-0.11%) |
Jul 28, 2017 | 46.22 | 46.22 | 45.91 | 46.07 | 873,200 | -0.09(-0.20%) |
Jul 27, 2017 | 46.09 | 46.25 | 45.82 | 46.16 | 1,331,441 | -0.06(-0.12%) |
Jul 26, 2017 | 45.75 | 46.27 | 45.66 | 46.22 | 861,174 | +0.44(+0.97%) |
Jul 25, 2017 | 45.91 | 45.92 | 45.61 | 45.77 | 1,112,820 | -0.10(-0.21%) |
Jul 24, 2017 | 46.36 | 46.49 | 45.77 | 45.87 | 1,501,164 | -0.50(-1.08%) |
Jul 21, 2017 | 46.01 | 46.41 | 45.98 | 46.37 | 1,516,324 | +0.32(+0.69%) |
Jul 20, 2017 | 45.82 | 46.18 | 45.66 | 46.05 | 1,460,770 | +0.39(+0.86%) |
Jul 19, 2017 | 45.47 | 45.68 | 45.30 | 45.66 | 1,382,723 | +0.25(+0.54%) |
Jul 18, 2017 | 45.07 | 45.56 | 44.97 | 45.41 | 2,698,250 | +0.39(+0.86%) |
Jul 17, 2017 | 44.68 | 45.13 | 44.48 | 45.03 | 3,424,484 | +0.38(+0.85%) |
Jul 14, 2017 | 44.69 | 44.81 | 44.49 | 44.65 | 878,260 | +0.28(+0.63%) |
Jul 13, 2017 | 44.60 | 44.60 | 44.12 | 44.37 | 1,744,603 | -0.25(-0.57%) |
Jul 12, 2017 | 44.54 | 44.72 | 44.42 | 44.63 | 1,396,445 | +0.48(+1.10%) |
Jul 11, 2017 | 44.31 | 44.33 | 43.96 | 44.14 | 1,051,373 | -0.11(-0.26%) |
Jul 10, 2017 | 44.45 | 44.63 | 44.22 | 44.26 | 2,047,564 | -0.16(-0.35%) |
Jul 07, 2017 | 44.11 | 44.61 | 44.08 | 44.41 | 1,409,672 | +0.32(+0.73%) |
Jul 06, 2017 | 44.05 | 44.15 | 43.92 | 44.09 | 1,319,687 | -0.09(-0.20%) |
Jul 05, 2017 | 44.40 | 44.46 | 43.93 | 44.18 | 1,798,694 | -0.22(-0.50%) |