Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.96 | 49.21 | 48.64 | 48.69 | 2,184,333 | -0.44(-0.89%) |
Sep 28, 2017 | 48.62 | 49.40 | 48.45 | 49.13 | 2,204,379 | +0.37(+0.76%) |
Sep 27, 2017 | 49.38 | 49.60 | 48.66 | 48.76 | 2,509,385 | -1.03(-2.06%) |
Sep 26, 2017 | 49.88 | 49.99 | 49.57 | 49.78 | 1,623,959 | -0.20(-0.40%) |
Sep 25, 2017 | 49.31 | 50.32 | 49.29 | 49.99 | 2,795,775 | +0.73(+1.49%) |
Sep 22, 2017 | 49.70 | 49.70 | 49.11 | 49.25 | 1,334,736 | -0.25(-0.51%) |
Sep 21, 2017 | 49.51 | 49.82 | 49.35 | 49.51 | 910,024 | +0.06(+0.12%) |
Sep 20, 2017 | 49.94 | 50.12 | 49.22 | 49.45 | 1,677,442 | -0.43(-0.86%) |
Sep 19, 2017 | 49.96 | 49.98 | 49.66 | 49.88 | 1,910,056 | +0.00(+0.00%) |
Sep 18, 2017 | 50.38 | 50.38 | 49.50 | 49.88 | 1,224,207 | -0.47(-0.94%) |
Sep 15, 2017 | 50.38 | 50.55 | 49.99 | 50.35 | 2,674,739 | +0.21(+0.42%) |
Sep 14, 2017 | 49.51 | 50.14 | 49.32 | 50.14 | 1,960,413 | +0.56(+1.14%) |
Sep 13, 2017 | 49.92 | 49.92 | 49.36 | 49.57 | 3,250,619 | -0.47(-0.94%) |
Sep 12, 2017 | 50.74 | 50.76 | 49.86 | 50.04 | 2,131,936 | -0.86(-1.69%) |
Sep 11, 2017 | 50.24 | 50.90 | 50.15 | 50.90 | 1,429,651 | +0.69(+1.36%) |
Sep 08, 2017 | 50.09 | 50.38 | 49.76 | 50.22 | 1,101,089 | +0.18(+0.35%) |
Sep 07, 2017 | 49.74 | 50.07 | 49.57 | 50.04 | 1,629,113 | +0.34(+0.69%) |
Sep 06, 2017 | 50.12 | 50.14 | 49.64 | 49.70 | 1,744,994 | -0.33(-0.65%) |
Sep 05, 2017 | 50.01 | 50.14 | 49.83 | 50.03 | 1,405,919 | +0.05(+0.10%) |
Sep 01, 2017 | 50.28 | 50.45 | 49.77 | 49.98 | 1,409,471 | -0.16(-0.32%) |
Aug 31, 2017 | 50.39 | 50.60 | 50.03 | 50.13 | 2,427,938 | -0.26(-0.51%) |
Aug 30, 2017 | 50.43 | 50.58 | 50.26 | 50.39 | 852,250 | -0.10(-0.20%) |
Aug 29, 2017 | 50.69 | 50.80 | 50.47 | 50.49 | 1,008,364 | -0.13(-0.25%) |
Aug 28, 2017 | 50.61 | 50.69 | 50.38 | 50.62 | 704,113 | +0.17(+0.33%) |
Aug 25, 2017 | 50.54 | 50.63 | 50.36 | 50.45 | 1,303,226 | +0.09(+0.18%) |
Aug 24, 2017 | 50.31 | 50.49 | 50.18 | 50.36 | 883,439 | +0.01(+0.02%) |
Aug 23, 2017 | 50.03 | 50.36 | 49.95 | 50.35 | 1,195,968 | +0.28(+0.57%) |
Aug 22, 2017 | 49.50 | 50.13 | 49.42 | 50.07 | 2,077,885 | +0.54(+1.10%) |
Aug 21, 2017 | 49.57 | 49.61 | 49.36 | 49.52 | 1,548,334 | +0.04(+0.08%) |
Aug 18, 2017 | 49.15 | 49.93 | 48.94 | 49.48 | 2,104,786 | +0.25(+0.51%) |
Aug 17, 2017 | 49.41 | 49.58 | 49.17 | 49.23 | 1,634,640 | -0.19(-0.39%) |
Aug 16, 2017 | 49.15 | 49.45 | 49.04 | 49.42 | 1,302,944 | +0.26(+0.53%) |
Aug 15, 2017 | 48.66 | 49.16 | 48.66 | 49.16 | 1,409,756 | +0.32(+0.65%) |
Aug 14, 2017 | 48.58 | 48.91 | 48.40 | 48.85 | 1,073,259 | +0.42(+0.86%) |
Aug 11, 2017 | 48.85 | 48.88 | 48.29 | 48.43 | 1,323,926 | -0.49(-1.01%) |
Aug 10, 2017 | 48.55 | 48.98 | 48.34 | 48.92 | 1,677,148 | +0.38(+0.79%) |
Aug 09, 2017 | 48.95 | 48.99 | 48.35 | 48.54 | 2,251,279 | -0.29(-0.60%) |
Aug 08, 2017 | 48.35 | 49.10 | 48.33 | 48.83 | 1,983,654 | +0.41(+0.85%) |
Aug 07, 2017 | 48.11 | 48.60 | 48.10 | 48.42 | 2,872,637 | +0.37(+0.77%) |
Aug 04, 2017 | 47.64 | 48.18 | 47.01 | 48.05 | 1,563,982 | +0.42(+0.88%) |
Aug 03, 2017 | 47.26 | 47.64 | 47.13 | 47.64 | 1,927,905 | +0.23(+0.48%) |
Aug 02, 2017 | 47.10 | 47.48 | 46.97 | 47.41 | 1,082,264 | +0.17(+0.35%) |
Aug 01, 2017 | 46.97 | 47.36 | 46.93 | 47.24 | 1,530,890 | +0.36(+0.77%) |
Jul 31, 2017 | 46.93 | 47.11 | 46.82 | 46.88 | 1,421,754 | -0.05(-0.11%) |
Jul 28, 2017 | 47.09 | 47.09 | 46.77 | 46.93 | 857,116 | -0.09(-0.20%) |
Jul 27, 2017 | 46.96 | 47.12 | 46.68 | 47.03 | 1,306,916 | -0.06(-0.12%) |
Jul 26, 2017 | 46.61 | 47.13 | 46.52 | 47.08 | 845,311 | +0.45(+0.97%) |
Jul 25, 2017 | 46.77 | 46.78 | 46.46 | 46.63 | 1,092,323 | -0.10(-0.21%) |
Jul 24, 2017 | 47.23 | 47.36 | 46.63 | 46.73 | 1,473,513 | -0.51(-1.08%) |
Jul 21, 2017 | 46.88 | 47.28 | 46.84 | 47.24 | 1,488,394 | +0.33(+0.69%) |
Jul 20, 2017 | 46.68 | 47.04 | 46.52 | 46.92 | 1,433,863 | +0.40(+0.86%) |
Jul 19, 2017 | 46.32 | 46.53 | 46.15 | 46.52 | 1,357,254 | +0.25(+0.54%) |
Jul 18, 2017 | 45.91 | 46.42 | 45.81 | 46.26 | 2,648,549 | +0.39(+0.86%) |
Jul 17, 2017 | 45.52 | 45.97 | 45.31 | 45.87 | 3,361,406 | +0.38(+0.85%) |
Jul 14, 2017 | 45.53 | 45.65 | 45.32 | 45.49 | 862,083 | +0.28(+0.63%) |
Jul 13, 2017 | 45.44 | 45.44 | 44.95 | 45.20 | 1,712,468 | -0.26(-0.57%) |
Jul 12, 2017 | 45.38 | 45.56 | 45.25 | 45.46 | 1,370,723 | +0.49(+1.10%) |
Jul 11, 2017 | 45.14 | 45.16 | 44.79 | 44.97 | 1,032,008 | -0.12(-0.26%) |
Jul 10, 2017 | 45.29 | 45.47 | 45.04 | 45.09 | 2,009,849 | -0.16(-0.35%) |
Jul 07, 2017 | 44.94 | 45.45 | 44.90 | 45.25 | 1,383,706 | +0.33(+0.73%) |
Jul 06, 2017 | 44.88 | 44.98 | 44.74 | 44.92 | 1,295,379 | -0.09(-0.20%) |
Jul 05, 2017 | 45.23 | 45.30 | 44.75 | 45.01 | 1,765,563 | -0.23(-0.50%) |