Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.94 | 49.19 | 48.62 | 48.67 | 2,185,378 | -0.44(-0.89%) |
Sep 28, 2017 | 48.60 | 49.37 | 48.43 | 49.10 | 2,205,434 | +0.37(+0.76%) |
Sep 27, 2017 | 49.36 | 49.57 | 48.63 | 48.73 | 2,510,585 | -1.03(-2.06%) |
Sep 26, 2017 | 49.85 | 49.97 | 49.55 | 49.76 | 1,624,736 | -0.20(-0.40%) |
Sep 25, 2017 | 49.29 | 50.30 | 49.26 | 49.96 | 2,797,112 | +0.73(+1.49%) |
Sep 22, 2017 | 49.68 | 49.68 | 49.09 | 49.23 | 1,335,375 | -0.25(-0.51%) |
Sep 21, 2017 | 49.49 | 49.79 | 49.33 | 49.48 | 910,459 | +0.06(+0.12%) |
Sep 20, 2017 | 49.92 | 50.09 | 49.20 | 49.42 | 1,678,245 | -0.43(-0.86%) |
Sep 19, 2017 | 49.94 | 49.95 | 49.63 | 49.85 | 1,910,969 | +0.00(+0.00%) |
Sep 18, 2017 | 50.36 | 50.36 | 49.47 | 49.85 | 1,224,792 | -0.47(-0.94%) |
Sep 15, 2017 | 50.36 | 50.53 | 49.97 | 50.32 | 2,676,019 | +0.21(+0.42%) |
Sep 14, 2017 | 49.48 | 50.11 | 49.30 | 50.11 | 1,961,350 | +0.56(+1.14%) |
Sep 13, 2017 | 49.89 | 49.89 | 49.34 | 49.55 | 3,252,173 | -0.47(-0.94%) |
Sep 12, 2017 | 50.72 | 50.74 | 49.84 | 50.02 | 2,132,956 | -0.86(-1.69%) |
Sep 11, 2017 | 50.22 | 50.88 | 50.13 | 50.88 | 1,430,335 | +0.68(+1.36%) |
Sep 08, 2017 | 50.07 | 50.35 | 49.73 | 50.19 | 1,101,615 | +0.18(+0.35%) |
Sep 07, 2017 | 49.72 | 50.04 | 49.54 | 50.02 | 1,629,892 | +0.34(+0.69%) |
Sep 06, 2017 | 50.09 | 50.12 | 49.62 | 49.68 | 1,745,828 | -0.33(-0.65%) |
Sep 05, 2017 | 49.98 | 50.12 | 49.81 | 50.00 | 1,406,592 | +0.05(+0.10%) |
Sep 01, 2017 | 50.26 | 50.43 | 49.75 | 49.95 | 1,410,145 | -0.16(-0.32%) |
Aug 31, 2017 | 50.37 | 50.58 | 50.01 | 50.11 | 2,429,099 | -0.26(-0.51%) |
Aug 30, 2017 | 50.40 | 50.55 | 50.24 | 50.37 | 852,658 | -0.10(-0.20%) |
Aug 29, 2017 | 50.66 | 50.78 | 50.44 | 50.47 | 1,008,846 | -0.13(-0.25%) |
Aug 28, 2017 | 50.59 | 50.67 | 50.36 | 50.59 | 704,450 | +0.17(+0.33%) |
Aug 25, 2017 | 50.52 | 50.60 | 50.34 | 50.43 | 1,303,849 | +0.09(+0.18%) |
Aug 24, 2017 | 50.29 | 50.46 | 50.15 | 50.34 | 883,862 | +0.01(+0.02%) |
Aug 23, 2017 | 50.01 | 50.34 | 49.93 | 50.33 | 1,196,539 | +0.28(+0.57%) |
Aug 22, 2017 | 49.48 | 50.11 | 49.39 | 50.04 | 2,078,879 | +0.54(+1.10%) |
Aug 21, 2017 | 49.54 | 49.58 | 49.33 | 49.50 | 1,549,074 | +0.04(+0.08%) |
Aug 18, 2017 | 49.12 | 49.91 | 48.92 | 49.46 | 2,105,792 | +0.25(+0.51%) |
Aug 17, 2017 | 49.38 | 49.56 | 49.15 | 49.21 | 1,635,421 | -0.19(-0.39%) |
Aug 16, 2017 | 49.12 | 49.43 | 49.02 | 49.40 | 1,303,567 | +0.26(+0.53%) |
Aug 15, 2017 | 48.64 | 49.14 | 48.64 | 49.14 | 1,410,430 | +0.32(+0.65%) |
Aug 14, 2017 | 48.56 | 48.88 | 48.37 | 48.82 | 1,073,772 | +0.42(+0.86%) |
Aug 11, 2017 | 48.82 | 48.86 | 48.26 | 48.41 | 1,324,559 | -0.49(-1.01%) |
Aug 10, 2017 | 48.53 | 48.96 | 48.31 | 48.90 | 1,677,950 | +0.38(+0.79%) |
Aug 09, 2017 | 48.92 | 48.97 | 48.32 | 48.51 | 2,252,356 | -0.29(-0.60%) |
Aug 08, 2017 | 48.32 | 49.07 | 48.31 | 48.81 | 1,984,603 | +0.41(+0.85%) |
Aug 07, 2017 | 48.09 | 48.57 | 48.07 | 48.40 | 2,874,010 | +0.37(+0.77%) |
Aug 04, 2017 | 47.61 | 48.16 | 46.99 | 48.03 | 1,564,730 | +0.42(+0.88%) |
Aug 03, 2017 | 47.24 | 47.61 | 47.11 | 47.61 | 1,928,827 | +0.23(+0.48%) |
Aug 02, 2017 | 47.08 | 47.46 | 46.94 | 47.39 | 1,082,782 | +0.17(+0.35%) |
Aug 01, 2017 | 46.94 | 47.34 | 46.91 | 47.22 | 1,531,622 | +0.36(+0.77%) |
Jul 31, 2017 | 46.91 | 47.09 | 46.79 | 46.86 | 1,422,434 | -0.05(-0.11%) |
Jul 28, 2017 | 47.07 | 47.07 | 46.75 | 46.91 | 857,526 | -0.09(-0.20%) |
Jul 27, 2017 | 46.94 | 47.09 | 46.66 | 47.00 | 1,307,541 | -0.06(-0.12%) |
Jul 26, 2017 | 46.59 | 47.11 | 46.49 | 47.06 | 845,716 | +0.45(+0.97%) |
Jul 25, 2017 | 46.75 | 46.76 | 46.44 | 46.61 | 1,092,845 | -0.10(-0.21%) |
Jul 24, 2017 | 47.21 | 47.34 | 46.61 | 46.71 | 1,474,218 | -0.51(-1.08%) |
Jul 21, 2017 | 46.85 | 47.26 | 46.82 | 47.22 | 1,489,106 | +0.33(+0.69%) |
Jul 20, 2017 | 46.66 | 47.02 | 46.49 | 46.89 | 1,434,549 | +0.40(+0.86%) |
Jul 19, 2017 | 46.30 | 46.51 | 46.13 | 46.49 | 1,357,903 | +0.25(+0.54%) |
Jul 18, 2017 | 45.89 | 46.39 | 45.79 | 46.24 | 2,649,816 | +0.39(+0.86%) |
Jul 17, 2017 | 45.50 | 45.95 | 45.29 | 45.85 | 3,363,014 | +0.38(+0.85%) |
Jul 14, 2017 | 45.51 | 45.63 | 45.30 | 45.47 | 862,495 | +0.28(+0.63%) |
Jul 13, 2017 | 45.42 | 45.42 | 44.93 | 45.18 | 1,713,287 | -0.26(-0.57%) |
Jul 12, 2017 | 45.36 | 45.54 | 45.23 | 45.44 | 1,371,378 | +0.49(+1.10%) |
Jul 11, 2017 | 45.12 | 45.14 | 44.76 | 44.95 | 1,032,501 | -0.12(-0.26%) |
Jul 10, 2017 | 45.27 | 45.45 | 45.02 | 45.06 | 2,010,810 | -0.16(-0.35%) |
Jul 07, 2017 | 44.91 | 45.42 | 44.88 | 45.22 | 1,384,368 | +0.33(+0.73%) |
Jul 06, 2017 | 44.86 | 44.96 | 44.72 | 44.90 | 1,295,998 | -0.09(-0.20%) |
Jul 05, 2017 | 45.21 | 45.27 | 44.73 | 44.99 | 1,766,407 | -0.23(-0.50%) |