Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.23 | 47.64 | 47.16 | 47.62 | 1,531,309 | +0.27(+0.56%) |
Sep 28, 2017 | 47.17 | 47.47 | 46.95 | 47.35 | 1,282,808 | +0.07(+0.15%) |
Sep 27, 2017 | 47.60 | 47.67 | 47.26 | 47.29 | 1,987,223 | +0.12(+0.26%) |
Sep 26, 2017 | 46.87 | 47.31 | 46.78 | 47.17 | 2,915,740 | +0.19(+0.40%) |
Sep 25, 2017 | 46.73 | 47.12 | 46.57 | 46.98 | 1,492,595 | +0.20(+0.42%) |
Sep 22, 2017 | 46.63 | 46.82 | 46.40 | 46.78 | 1,662,025 | +0.09(+0.18%) |
Sep 21, 2017 | 47.35 | 47.63 | 46.68 | 46.69 | 2,403,301 | -0.67(-1.41%) |
Sep 20, 2017 | 46.78 | 47.53 | 46.78 | 47.36 | 2,511,718 | +0.62(+1.32%) |
Sep 19, 2017 | 46.19 | 46.95 | 46.19 | 46.74 | 2,309,081 | +0.50(+1.08%) |
Sep 18, 2017 | 46.23 | 46.37 | 46.04 | 46.25 | 2,193,061 | +0.10(+0.22%) |
Sep 15, 2017 | 45.80 | 46.16 | 45.76 | 46.14 | 3,480,840 | +0.33(+0.71%) |
Sep 14, 2017 | 45.95 | 46.05 | 45.46 | 45.82 | 2,729,581 | -0.15(-0.34%) |
Sep 13, 2017 | 46.13 | 46.19 | 45.92 | 45.97 | 2,157,089 | -0.28(-0.61%) |
Sep 12, 2017 | 46.37 | 46.59 | 46.16 | 46.25 | 2,127,464 | -0.09(-0.19%) |
Sep 11, 2017 | 46.55 | 46.94 | 46.25 | 46.34 | 4,766,620 | +0.66(+1.45%) |
Sep 08, 2017 | 44.04 | 45.71 | 43.99 | 45.68 | 4,076,587 | +1.31(+2.96%) |
Sep 07, 2017 | 45.29 | 45.29 | 44.30 | 44.36 | 3,167,566 | -0.97(-2.14%) |
Sep 06, 2017 | 45.45 | 45.65 | 45.08 | 45.34 | 3,216,575 | -0.09(-0.21%) |
Sep 05, 2017 | 46.24 | 46.25 | 45.31 | 45.43 | 2,680,344 | -1.01(-2.16%) |
Sep 01, 2017 | 46.51 | 46.80 | 46.33 | 46.43 | 1,993,876 | -0.02(-0.04%) |
Aug 31, 2017 | 46.76 | 46.92 | 46.26 | 46.45 | 2,492,890 | -0.24(-0.52%) |
Aug 30, 2017 | 46.49 | 46.96 | 46.08 | 46.69 | 2,229,053 | +0.21(+0.46%) |
Aug 29, 2017 | 46.23 | 46.66 | 46.14 | 46.48 | 2,395,662 | -0.14(-0.29%) |
Aug 28, 2017 | 46.79 | 46.97 | 45.84 | 46.61 | 3,052,573 | -0.46(-0.98%) |
Aug 25, 2017 | 46.88 | 47.20 | 46.78 | 47.08 | 2,412,079 | +0.34(+0.73%) |
Aug 24, 2017 | 47.29 | 47.35 | 46.72 | 46.73 | 2,032,844 | -0.44(-0.94%) |
Aug 23, 2017 | 47.28 | 47.41 | 47.13 | 47.18 | 2,415,792 | -0.35(-0.74%) |
Aug 22, 2017 | 47.38 | 47.59 | 47.33 | 47.53 | 1,517,196 | +0.24(+0.51%) |
Aug 21, 2017 | 47.61 | 47.61 | 47.16 | 47.29 | 1,689,977 | -0.24(-0.50%) |
Aug 18, 2017 | 47.42 | 47.58 | 47.06 | 47.53 | 5,288,937 | -0.03(-0.07%) |
Aug 17, 2017 | 48.29 | 48.43 | 47.54 | 47.56 | 1,734,863 | -0.78(-1.61%) |
Aug 16, 2017 | 48.69 | 48.90 | 48.33 | 48.34 | 1,628,286 | -0.26(-0.53%) |
Aug 15, 2017 | 48.49 | 48.75 | 48.43 | 48.60 | 2,271,403 | +0.31(+0.64%) |
Aug 14, 2017 | 48.23 | 48.48 | 48.19 | 48.29 | 1,697,230 | +0.35(+0.73%) |
Aug 11, 2017 | 47.68 | 48.12 | 47.56 | 47.94 | 2,091,456 | +0.27(+0.56%) |
Aug 10, 2017 | 47.84 | 47.96 | 47.59 | 47.68 | 1,777,176 | -0.44(-0.91%) |
Aug 09, 2017 | 47.90 | 48.12 | 47.80 | 48.11 | 2,077,551 | +0.16(+0.34%) |
Aug 08, 2017 | 47.85 | 48.42 | 47.82 | 47.95 | 1,947,197 | +0.07(+0.14%) |
Aug 07, 2017 | 48.10 | 48.18 | 47.86 | 47.88 | 1,856,549 | -0.27(-0.57%) |
Aug 04, 2017 | 48.00 | 48.39 | 47.91 | 48.15 | 1,751,218 | +0.38(+0.81%) |
Aug 03, 2017 | 47.51 | 47.79 | 47.38 | 47.77 | 2,072,282 | +0.18(+0.38%) |
Aug 02, 2017 | 47.61 | 47.93 | 47.35 | 47.59 | 3,158,746 | -0.07(-0.14%) |
Aug 01, 2017 | 47.30 | 47.74 | 47.00 | 47.66 | 3,292,386 | +0.61(+1.29%) |
Jul 31, 2017 | 47.21 | 47.30 | 46.95 | 47.05 | 3,169,245 | +0.15(+0.33%) |
Jul 28, 2017 | 45.77 | 47.22 | 45.67 | 46.90 | 5,451,831 | +1.63(+3.59%) |
Jul 27, 2017 | 45.53 | 45.68 | 45.07 | 45.27 | 4,015,393 | -0.26(-0.56%) |
Jul 26, 2017 | 46.17 | 46.21 | 45.39 | 45.53 | 2,875,182 | -0.62(-1.33%) |
Jul 25, 2017 | 46.36 | 46.37 | 46.03 | 46.14 | 2,734,620 | +0.21(+0.45%) |
Jul 24, 2017 | 46.02 | 46.08 | 45.83 | 45.94 | 2,340,627 | -0.08(-0.17%) |
Jul 21, 2017 | 45.95 | 46.18 | 45.84 | 46.02 | 2,118,485 | +0.01(+0.02%) |
Jul 20, 2017 | 46.12 | 46.37 | 45.95 | 46.01 | 2,635,636 | -0.09(-0.20%) |
Jul 19, 2017 | 45.82 | 46.12 | 45.73 | 46.10 | 1,346,291 | +0.27(+0.60%) |
Jul 18, 2017 | 45.67 | 45.84 | 45.59 | 45.83 | 1,396,840 | -0.01(-0.02%) |
Jul 17, 2017 | 45.61 | 45.90 | 45.49 | 45.84 | 1,923,430 | +0.19(+0.41%) |
Jul 14, 2017 | 45.29 | 45.77 | 45.20 | 45.65 | 2,034,191 | +0.07(+0.15%) |
Jul 13, 2017 | 45.28 | 45.65 | 45.27 | 45.58 | 1,532,466 | +0.35(+0.78%) |
Jul 12, 2017 | 45.13 | 45.37 | 45.02 | 45.23 | 1,796,692 | +0.10(+0.23%) |
Jul 11, 2017 | 45.25 | 45.36 | 44.92 | 45.13 | 1,786,526 | -0.10(-0.23%) |
Jul 10, 2017 | 44.98 | 45.33 | 44.94 | 45.23 | 1,782,538 | +0.12(+0.27%) |
Jul 07, 2017 | 45.02 | 45.27 | 44.87 | 45.11 | 1,535,923 | +0.15(+0.32%) |
Jul 06, 2017 | 45.11 | 45.28 | 44.85 | 44.96 | 2,164,474 | -0.13(-0.28%) |
Jul 05, 2017 | 45.31 | 45.38 | 44.96 | 45.09 | 2,354,120 | -0.11(-0.25%) |