Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.28 | 49.67 | 49.03 | 49.11 | 2,766,202 | -0.25(-0.50%) |
Sep 28, 2017 | 48.99 | 49.48 | 48.99 | 49.35 | 1,754,843 | -0.07(-0.15%) |
Sep 27, 2017 | 49.55 | 49.43 | 1,947,436 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.35 | 49.38 | 48.95 | 49.09 | 2,298,751 | -0.07(-0.15%) |
Sep 25, 2017 | 48.75 | 49.18 | 48.73 | 49.17 | 2,891,672 | +0.23(+0.47%) |
Sep 22, 2017 | 47.68 | 49.01 | 47.68 | 48.94 | 3,308,661 | +1.28(+2.68%) |
Sep 21, 2017 | 47.98 | 48.08 | 47.58 | 47.66 | 1,908,326 | -0.26(-0.55%) |
Sep 20, 2017 | 47.50 | 48.04 | 47.50 | 47.92 | 2,029,481 | +0.36(+0.76%) |
Sep 19, 2017 | 47.61 | 47.74 | 47.43 | 47.56 | 1,453,415 | -0.01(-0.02%) |
Sep 18, 2017 | 47.39 | 47.61 | 47.22 | 47.57 | 984,419 | +0.19(+0.40%) |
Sep 15, 2017 | 47.12 | 47.46 | 46.98 | 47.38 | 2,535,082 | +0.28(+0.59%) |
Sep 14, 2017 | 47.27 | 47.38 | 46.87 | 47.10 | 2,209,822 | -0.43(-0.91%) |
Sep 13, 2017 | 47.57 | 47.80 | 47.36 | 47.54 | 1,706,529 | -0.10(-0.21%) |
Sep 12, 2017 | 47.13 | 48.15 | 47.12 | 47.63 | 2,730,512 | +0.68(+1.45%) |
Sep 11, 2017 | 46.80 | 47.09 | 46.76 | 46.95 | 1,683,715 | +0.35(+0.76%) |
Sep 08, 2017 | 46.63 | 46.87 | 46.54 | 46.60 | 1,606,165 | -0.09(-0.19%) |
Sep 07, 2017 | 46.76 | 46.90 | 46.60 | 46.69 | 1,392,554 | -0.16(-0.33%) |
Sep 06, 2017 | 46.66 | 46.90 | 46.36 | 46.85 | 1,953,939 | +0.40(+0.86%) |
Sep 05, 2017 | 46.62 | 46.74 | 46.22 | 46.45 | 1,535,467 | -0.29(-0.63%) |
Sep 01, 2017 | 46.72 | 46.88 | 46.37 | 46.74 | 1,342,520 | +0.03(+0.07%) |
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%) |