Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.28 | 49.67 | 49.02 | 49.10 | 2,766,402 | -0.25(-0.50%) |
Sep 28, 2017 | 48.99 | 49.47 | 48.99 | 49.35 | 1,754,970 | -0.07(-0.15%) |
Sep 27, 2017 | 49.55 | 49.42 | 1,947,577 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.35 | 49.37 | 48.95 | 49.09 | 2,298,918 | -0.07(-0.15%) |
Sep 25, 2017 | 48.74 | 49.18 | 48.73 | 49.16 | 2,891,881 | +0.23(+0.47%) |
Sep 22, 2017 | 47.68 | 49.01 | 47.68 | 48.93 | 3,308,900 | +1.28(+2.68%) |
Sep 21, 2017 | 47.97 | 48.07 | 47.57 | 47.65 | 1,908,464 | -0.26(-0.55%) |
Sep 20, 2017 | 47.50 | 48.03 | 47.50 | 47.92 | 2,029,628 | +0.36(+0.76%) |
Sep 19, 2017 | 47.61 | 47.74 | 47.43 | 47.56 | 1,453,521 | -0.01(-0.02%) |
Sep 18, 2017 | 47.38 | 47.61 | 47.22 | 47.56 | 984,490 | +0.19(+0.40%) |
Sep 15, 2017 | 47.11 | 47.46 | 46.98 | 47.38 | 2,535,266 | +0.28(+0.59%) |
Sep 14, 2017 | 47.27 | 47.38 | 46.87 | 47.10 | 2,209,982 | -0.43(-0.91%) |
Sep 13, 2017 | 47.56 | 47.79 | 47.36 | 47.53 | 1,706,653 | -0.10(-0.21%) |
Sep 12, 2017 | 47.13 | 48.15 | 47.12 | 47.63 | 2,730,709 | +0.68(+1.45%) |
Sep 11, 2017 | 46.80 | 47.09 | 46.75 | 46.95 | 1,683,837 | +0.35(+0.76%) |
Sep 08, 2017 | 46.62 | 46.86 | 46.53 | 46.60 | 1,606,282 | -0.09(-0.19%) |
Sep 07, 2017 | 46.75 | 46.90 | 46.60 | 46.69 | 1,392,655 | -0.16(-0.33%) |
Sep 06, 2017 | 46.66 | 46.90 | 46.36 | 46.84 | 1,954,081 | +0.40(+0.86%) |
Sep 05, 2017 | 46.61 | 46.74 | 46.21 | 46.44 | 1,535,578 | -0.29(-0.63%) |
Sep 01, 2017 | 46.71 | 46.88 | 46.37 | 46.74 | 1,342,617 | +0.03(+0.07%) |
Aug 31, 2017 | 46.52 | 46.76 | 46.32 | 46.70 | 1,735,100 | +0.34(+0.72%) |
Aug 30, 2017 | 46.34 | 46.56 | 45.96 | 46.37 | 1,585,251 | +0.02(+0.05%) |
Aug 29, 2017 | 46.07 | 46.38 | 45.93 | 46.34 | 1,463,046 | +0.08(+0.18%) |
Aug 28, 2017 | 46.17 | 46.29 | 45.89 | 46.26 | 2,213,287 | +0.22(+0.48%) |
Aug 25, 2017 | 46.23 | 45.54 | 46.04 | 1,300,834 | +0.56(+1.22%) | |
Aug 24, 2017 | 45.72 | 45.78 | 45.42 | 45.48 | 1,604,020 | -0.19(-0.41%) |
Aug 23, 2017 | 45.82 | 45.93 | 45.56 | 45.67 | 1,591,071 | -0.28(-0.61%) |
Aug 22, 2017 | 45.93 | 46.34 | 45.67 | 45.95 | 3,441,119 | +0.28(+0.61%) |
Aug 21, 2017 | 45.03 | 45.71 | 44.93 | 45.67 | 2,971,259 | +0.64(+1.42%) |
Aug 18, 2017 | 45.03 | 45.21 | 44.85 | 45.03 | 2,492,648 | +0.01(+0.02%) |
Aug 17, 2017 | 46.00 | 46.16 | 44.98 | 45.03 | 3,020,467 | -1.03(-2.24%) |
Aug 16, 2017 | 45.61 | 46.58 | 45.56 | 46.06 | 3,236,124 | +0.53(+1.17%) |
Aug 15, 2017 | 45.08 | 45.68 | 44.90 | 45.53 | 3,309,869 | +0.55(+1.22%) |
Aug 14, 2017 | 44.85 | 45.09 | 44.58 | 44.98 | 2,460,188 | +0.56(+1.25%) |
Aug 11, 2017 | 44.96 | 44.98 | 44.39 | 44.42 | 2,185,134 | -0.44(-0.99%) |
Aug 10, 2017 | 44.72 | 45.08 | 44.66 | 44.86 | 2,645,995 | -0.11(-0.24%) |
Aug 09, 2017 | 44.91 | 45.10 | 44.58 | 44.97 | 2,097,054 | -0.11(-0.24%) |
Aug 08, 2017 | 45.78 | 46.34 | 44.81 | 45.08 | 4,146,908 | -0.74(-1.61%) |
Aug 07, 2017 | 45.87 | 45.98 | 45.65 | 45.81 | 1,745,877 | -0.12(-0.27%) |
Aug 04, 2017 | 46.16 | 46.19 | 45.77 | 45.94 | 2,384,728 | -0.05(-0.11%) |
Aug 03, 2017 | 46.34 | 46.41 | 45.68 | 45.98 | 2,980,364 | -0.35(-0.76%) |
Aug 02, 2017 | 46.30 | 46.58 | 46.00 | 46.34 | 3,057,394 | -0.20(-0.42%) |
Aug 01, 2017 | 47.42 | 47.42 | 46.40 | 46.53 | 3,356,688 | -0.84(-1.78%) |
Jul 31, 2017 | 47.79 | 47.26 | 47.38 | 6,152,198 | +0.07(+0.16%) | |
Jul 28, 2017 | 48.72 | 49.24 | 47.26 | 47.30 | 4,968,706 | -1.54(-3.15%) |
Jul 27, 2017 | 47.13 | 49.84 | 47.00 | 48.84 | 7,751,822 | +1.65(+3.49%) |
Jul 26, 2017 | 46.71 | 47.30 | 46.67 | 47.19 | 2,468,956 | +0.55(+1.18%) |
Jul 25, 2017 | 46.33 | 46.83 | 46.29 | 46.64 | 2,205,870 | +0.40(+0.86%) |
Jul 24, 2017 | 46.41 | 46.48 | 46.16 | 46.24 | 1,528,705 | -0.21(-0.45%) |
Jul 21, 2017 | 46.11 | 46.59 | 46.11 | 46.45 | 2,385,844 | +0.01(+0.02%) |
Jul 20, 2017 | 46.18 | 46.57 | 46.15 | 46.45 | 2,152,327 | +0.27(+0.58%) |
Jul 19, 2017 | 46.09 | 46.28 | 45.93 | 46.18 | 2,649,045 | +0.06(+0.14%) |
Jul 18, 2017 | 46.10 | 46.33 | 45.99 | 46.11 | 1,991,244 | -0.08(-0.18%) |
Jul 17, 2017 | 46.38 | 46.50 | 46.09 | 46.19 | 1,953,454 | -0.18(-0.39%) |
Jul 14, 2017 | 46.58 | 46.65 | 46.37 | 46.37 | 1,703,328 | -0.08(-0.17%) |
Jul 13, 2017 | 46.60 | 46.69 | 46.29 | 46.45 | 2,146,511 | -0.03(-0.07%) |
Jul 12, 2017 | 46.15 | 46.59 | 46.15 | 46.49 | 2,277,870 | +0.52(+1.13%) |
Jul 11, 2017 | 46.84 | 46.84 | 45.94 | 45.97 | 3,592,572 | -1.01(-2.14%) |
Jul 10, 2017 | 46.63 | 47.07 | 46.55 | 46.97 | 2,401,073 | +0.34(+0.73%) |
Jul 07, 2017 | 46.42 | 46.86 | 46.20 | 46.63 | 2,038,329 | +0.37(+0.79%) |
Jul 06, 2017 | 46.54 | 46.54 | 46.03 | 46.27 | 2,679,771 | -0.42(-0.90%) |
Jul 05, 2017 | 46.11 | 46.76 | 45.76 | 46.69 | 3,438,096 | +0.78(+1.70%) |