Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.26 | 49.15 | 48.17 | 48.46 | 3,531,878 | +0.52(+1.09%) |
Sep 28, 2017 | 47.08 | 47.96 | 46.99 | 47.93 | 2,111,664 | +0.84(+1.77%) |
Sep 27, 2017 | 46.58 | 47.10 | 2,363,857 | +0.13(+0.27%) | ||
Sep 26, 2017 | 46.63 | 47.09 | 46.37 | 46.97 | 1,973,730 | +0.60(+1.29%) |
Sep 25, 2017 | 45.89 | 46.51 | 45.79 | 46.37 | 2,811,261 | +0.23(+0.50%) |
Sep 22, 2017 | 46.35 | 46.72 | 46.00 | 46.14 | 1,989,275 | -0.19(-0.42%) |
Sep 21, 2017 | 46.57 | 46.75 | 46.12 | 46.34 | 1,180,283 | +0.03(+0.06%) |
Sep 20, 2017 | 47.26 | 47.50 | 46.29 | 46.31 | 2,608,013 | -1.24(-2.61%) |
Sep 19, 2017 | 47.16 | 47.91 | 46.94 | 47.55 | 3,546,950 | +0.10(+0.21%) |
Sep 18, 2017 | 47.14 | 47.84 | 46.99 | 47.45 | 3,094,821 | +0.36(+0.76%) |
Sep 15, 2017 | 46.67 | 47.44 | 46.25 | 47.09 | 3,445,730 | +0.39(+0.83%) |
Sep 14, 2017 | 46.90 | 47.22 | 46.28 | 46.70 | 2,158,623 | -0.29(-0.62%) |
Sep 13, 2017 | 47.84 | 47.95 | 46.27 | 47.00 | 3,461,041 | -0.87(-1.82%) |
Sep 12, 2017 | 47.48 | 47.98 | 47.38 | 47.87 | 1,723,128 | +0.39(+0.81%) |
Sep 11, 2017 | 46.59 | 47.58 | 46.45 | 47.48 | 2,001,026 | +1.10(+2.37%) |
Sep 08, 2017 | 45.66 | 46.68 | 45.45 | 46.38 | 1,644,443 | +0.61(+1.34%) |
Sep 07, 2017 | 46.08 | 46.18 | 45.68 | 45.77 | 1,791,767 | -0.17(-0.36%) |
Sep 06, 2017 | 46.88 | 46.95 | 45.67 | 45.93 | 3,479,665 | -0.91(-1.94%) |
Sep 05, 2017 | 47.46 | 47.46 | 46.22 | 46.84 | 1,684,076 | -0.66(-1.39%) |
Sep 01, 2017 | 47.64 | 47.86 | 47.43 | 47.50 | 1,026,379 | +0.00(+0.00%) |
Aug 31, 2017 | 46.68 | 47.55 | 46.62 | 47.50 | 1,676,344 | +0.96(+2.07%) |
Aug 30, 2017 | 46.41 | 46.84 | 46.30 | 46.54 | 996,534 | +0.20(+0.44%) |
Aug 29, 2017 | 46.36 | 46.70 | 46.28 | 46.34 | 1,696,909 | -0.39(-0.84%) |
Aug 28, 2017 | 47.37 | 47.42 | 46.49 | 46.73 | 1,857,819 | -0.63(-1.34%) |
Aug 25, 2017 | 47.00 | 47.49 | 46.87 | 47.36 | 1,390,642 | +0.39(+0.82%) |
Aug 24, 2017 | 47.50 | 47.56 | 46.93 | 46.98 | 973,900 | -0.37(-0.78%) |
Aug 23, 2017 | 47.45 | 47.83 | 46.91 | 47.35 | 2,495,444 | -0.31(-0.65%) |
Aug 22, 2017 | 47.77 | 47.87 | 47.22 | 47.66 | 1,900,418 | -0.17(-0.35%) |
Aug 21, 2017 | 47.62 | 47.96 | 47.29 | 47.82 | 1,200,374 | +0.21(+0.44%) |
Aug 18, 2017 | 48.36 | 48.36 | 47.60 | 47.61 | 1,915,726 | -0.92(-1.89%) |
Aug 17, 2017 | 49.63 | 49.71 | 48.49 | 48.53 | 1,470,766 | -1.11(-2.24%) |
Aug 16, 2017 | 49.69 | 49.75 | 49.25 | 49.64 | 980,940 | +0.02(+0.04%) |
Aug 15, 2017 | 49.46 | 49.70 | 49.16 | 49.62 | 1,303,960 | +0.17(+0.33%) |
Aug 14, 2017 | 48.91 | 49.73 | 48.91 | 49.46 | 1,261,555 | +0.59(+1.20%) |
Aug 11, 2017 | 48.61 | 48.99 | 48.36 | 48.87 | 763,820 | +0.08(+0.17%) |
Aug 10, 2017 | 49.39 | 49.54 | 48.65 | 48.79 | 1,071,866 | -0.92(-1.85%) |
Aug 09, 2017 | 49.71 | 50.04 | 49.38 | 49.70 | 1,266,283 | -0.25(-0.50%) |
Aug 08, 2017 | 49.79 | 50.35 | 49.47 | 49.95 | 1,200,791 | +0.13(+0.26%) |
Aug 07, 2017 | 49.79 | 49.94 | 49.57 | 49.82 | 877,353 | +0.04(+0.07%) |
Aug 04, 2017 | 49.55 | 49.92 | 49.50 | 49.79 | 1,081,582 | +0.35(+0.71%) |
Aug 03, 2017 | 49.44 | 49.60 | 49.11 | 49.44 | 1,394,410 | +0.00(+0.00%) |
Aug 02, 2017 | 48.86 | 49.65 | 48.66 | 49.44 | 1,514,356 | +0.45(+0.92%) |
Aug 01, 2017 | 48.24 | 49.02 | 47.99 | 48.99 | 1,144,412 | +0.86(+1.79%) |
Jul 31, 2017 | 48.34 | 48.36 | 47.74 | 48.13 | 1,226,523 | +0.01(+0.02%) |
Jul 28, 2017 | 48.59 | 48.81 | 47.57 | 48.12 | 2,245,620 | -0.55(-1.13%) |
Jul 27, 2017 | 48.43 | 48.75 | 48.12 | 48.67 | 1,243,169 | +0.26(+0.53%) |
Jul 26, 2017 | 48.76 | 48.80 | 48.10 | 48.41 | 1,612,050 | -0.40(-0.83%) |
Jul 25, 2017 | 48.58 | 49.14 | 48.57 | 48.81 | 1,953,352 | +0.28(+0.59%) |
Jul 24, 2017 | 48.89 | 49.02 | 48.45 | 48.53 | 1,717,116 | -0.41(-0.84%) |
Jul 21, 2017 | 48.86 | 49.82 | 48.75 | 48.94 | 2,007,929 | +0.06(+0.13%) |
Jul 20, 2017 | 48.97 | 49.00 | 48.23 | 48.88 | 1,793,944 | -0.04(-0.08%) |
Jul 19, 2017 | 48.80 | 49.24 | 48.46 | 48.91 | 3,281,056 | +0.32(+0.66%) |
Jul 18, 2017 | 49.07 | 49.16 | 48.21 | 48.59 | 2,370,649 | -0.61(-1.23%) |
Jul 17, 2017 | 49.56 | 49.77 | 49.06 | 49.20 | 2,400,669 | -0.39(-0.78%) |
Jul 14, 2017 | 49.21 | 49.94 | 49.21 | 49.58 | 1,458,563 | +0.21(+0.43%) |
Jul 13, 2017 | 49.13 | 49.75 | 49.00 | 49.37 | 1,284,828 | +0.05(+0.09%) |
Jul 12, 2017 | 49.52 | 50.03 | 48.89 | 49.33 | 2,099,997 | +0.01(+0.02%) |
Jul 11, 2017 | 49.29 | 49.59 | 48.67 | 49.32 | 2,728,607 | -0.75(-1.50%) |
Jul 10, 2017 | 48.97 | 50.08 | 48.79 | 50.07 | 3,208,170 | +1.03(+2.09%) |
Jul 07, 2017 | 47.83 | 49.41 | 47.69 | 49.04 | 2,664,175 | +1.48(+3.10%) |
Jul 06, 2017 | 47.69 | 48.05 | 47.27 | 47.57 | 2,800,846 | -0.49(-1.01%) |
Jul 05, 2017 | 48.09 | 48.38 | 47.63 | 48.05 | 2,312,247 | -0.15(-0.30%) |