Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.98 | 50.03 | 49.87 | 49.99 | 6,927,381 | +0.01(+0.02%) |
Sep 28, 2017 | 49.85 | 50.03 | 49.85 | 49.98 | 4,140,942 | +0.04(+0.07%) |
Sep 27, 2017 | 49.97 | 49.75 | 49.94 | 6,669,279 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.88 | 49.91 | 49.74 | 49.85 | 12,121,489 | +0.00(+0.00%) |
Sep 25, 2017 | 49.77 | 49.88 | 49.74 | 49.85 | 12,085,881 | +0.11(+0.22%) |
Sep 22, 2017 | 49.73 | 49.76 | 49.68 | 49.74 | 2,442,374 | +0.05(+0.11%) |
Sep 21, 2017 | 49.78 | 49.78 | 49.66 | 49.68 | 8,882,211 | -0.20(-0.40%) |
Sep 20, 2017 | 49.97 | 50.10 | 49.76 | 49.88 | 4,521,279 | +0.02(+0.04%) |
Sep 19, 2017 | 49.87 | 49.90 | 49.75 | 49.86 | 5,321,216 | +0.29(+0.58%) |
Sep 18, 2017 | 49.58 | 49.64 | 49.51 | 49.58 | 2,722,390 | +0.01(+0.02%) |
Sep 15, 2017 | 49.50 | 49.59 | 49.40 | 49.57 | 8,273,735 | +0.07(+0.15%) |
Sep 14, 2017 | 49.28 | 49.51 | 49.27 | 49.50 | 8,315,690 | +0.01(+0.02%) |
Sep 13, 2017 | 49.52 | 49.54 | 49.40 | 49.49 | 4,584,641 | -0.10(-0.20%) |
Sep 12, 2017 | 49.67 | 49.69 | 49.56 | 49.59 | 4,619,257 | +0.04(+0.07%) |
Sep 11, 2017 | 49.64 | 49.74 | 49.53 | 49.55 | 3,816,342 | +0.22(+0.45%) |
Sep 08, 2017 | 49.33 | 49.39 | 49.27 | 49.33 | 5,343,194 | +0.15(+0.31%) |
Sep 07, 2017 | 49.20 | 49.28 | 49.10 | 49.17 | 5,252,047 | +0.29(+0.59%) |
Sep 06, 2017 | 48.90 | 49.00 | 48.85 | 48.89 | 6,206,970 | +0.21(+0.42%) |
Sep 05, 2017 | 48.67 | 48.73 | 48.49 | 48.68 | 8,274,338 | -0.22(-0.44%) |
Sep 01, 2017 | 49.02 | 49.06 | 48.89 | 48.89 | 9,436,894 | -0.20(-0.40%) |
Aug 31, 2017 | 48.90 | 49.15 | 48.90 | 49.09 | 4,283,364 | +0.39(+0.79%) |
Aug 30, 2017 | 48.63 | 48.72 | 48.57 | 48.71 | 6,747,918 | -0.03(-0.06%) |
Aug 29, 2017 | 48.80 | 48.89 | 48.73 | 48.73 | 5,606,392 | -0.10(-0.20%) |
Aug 28, 2017 | 48.89 | 48.90 | 48.79 | 48.83 | 4,861,969 | +0.05(+0.11%) |
Aug 25, 2017 | 48.73 | 48.88 | 48.69 | 48.78 | 3,683,013 | +0.16(+0.33%) |
Aug 24, 2017 | 48.69 | 48.71 | 48.59 | 48.62 | 4,506,320 | -0.25(-0.51%) |
Aug 23, 2017 | 48.87 | 48.91 | 48.79 | 48.87 | 3,667,970 | +0.02(+0.04%) |
Aug 22, 2017 | 48.76 | 48.91 | 48.74 | 48.85 | 5,167,646 | +0.10(+0.20%) |
Aug 21, 2017 | 48.75 | 48.80 | 48.66 | 48.75 | 2,464,002 | -0.11(-0.22%) |
Aug 18, 2017 | 48.80 | 48.98 | 48.79 | 48.86 | 7,088,933 | +0.22(+0.44%) |
Aug 17, 2017 | 48.93 | 48.98 | 48.63 | 48.64 | 7,368,324 | -0.33(-0.68%) |
Aug 16, 2017 | 48.82 | 48.99 | 48.80 | 48.98 | 3,819,633 | +0.16(+0.33%) |
Aug 15, 2017 | 48.89 | 48.93 | 48.77 | 48.81 | 3,859,174 | -0.06(-0.13%) |
Aug 14, 2017 | 48.81 | 48.92 | 48.80 | 48.88 | 7,185,127 | +0.36(+0.74%) |
Aug 11, 2017 | 48.61 | 48.67 | 48.51 | 48.52 | 6,628,354 | -0.07(-0.15%) |
Aug 10, 2017 | 48.98 | 48.99 | 48.53 | 48.59 | 6,174,746 | -0.51(-1.04%) |
Aug 09, 2017 | 49.15 | 49.15 | 49.03 | 49.10 | 9,716,695 | -0.31(-0.62%) |
Aug 08, 2017 | 49.41 | 49.49 | 49.33 | 49.41 | 5,177,051 | -0.05(-0.11%) |
Aug 07, 2017 | 49.34 | 49.47 | 49.33 | 49.46 | 2,747,372 | -0.02(-0.04%) |
Aug 04, 2017 | 49.49 | 49.52 | 49.35 | 49.48 | 4,359,070 | -0.04(-0.09%) |
Aug 03, 2017 | 49.41 | 49.57 | 49.40 | 49.52 | 9,049,887 | +0.13(+0.25%) |
Aug 02, 2017 | 49.46 | 49.47 | 49.39 | 49.40 | 2,704,323 | -0.03(-0.05%) |
Aug 01, 2017 | 49.54 | 49.60 | 49.42 | 49.42 | 5,356,931 | +0.29(+0.58%) |
Jul 31, 2017 | 49.06 | 49.17 | 49.02 | 49.14 | 3,180,792 | +0.16(+0.33%) |
Jul 28, 2017 | 48.82 | 48.99 | 48.80 | 48.98 | 3,158,422 | +0.14(+0.29%) |
Jul 27, 2017 | 48.89 | 48.89 | 48.72 | 48.83 | 7,107,902 | +0.16(+0.33%) |
Jul 26, 2017 | 48.54 | 48.69 | 48.44 | 48.67 | 6,202,928 | +0.16(+0.33%) |
Jul 25, 2017 | 48.57 | 48.68 | 48.50 | 48.51 | 5,105,725 | -0.17(-0.35%) |
Jul 24, 2017 | 48.68 | 48.70 | 48.54 | 48.68 | 3,219,731 | -0.10(-0.20%) |
Jul 21, 2017 | 48.67 | 48.81 | 48.64 | 48.78 | 4,846,760 | +0.09(+0.18%) |
Jul 20, 2017 | 48.67 | 48.74 | 48.62 | 48.69 | 6,175,892 | +0.18(+0.37%) |
Jul 19, 2017 | 48.45 | 48.54 | 48.43 | 48.51 | 3,768,246 | +0.20(+0.41%) |
Jul 18, 2017 | 48.26 | 48.33 | 48.23 | 48.31 | 5,586,968 | +0.25(+0.52%) |
Jul 17, 2017 | 48.12 | 48.23 | 48.04 | 48.06 | 6,590,967 | -0.06(-0.13%) |
Jul 14, 2017 | 48.19 | 48.20 | 48.03 | 48.12 | 6,307,779 | +0.12(+0.24%) |
Jul 13, 2017 | 47.94 | 48.02 | 47.89 | 48.01 | 3,819,799 | -0.06(-0.13%) |
Jul 12, 2017 | 48.00 | 48.10 | 48.00 | 48.07 | 5,367,495 | +0.33(+0.70%) |
Jul 11, 2017 | 47.60 | 47.75 | 47.55 | 47.74 | 6,255,115 | +0.32(+0.68%) |
Jul 10, 2017 | 47.41 | 47.52 | 47.39 | 47.41 | 7,327,613 | -0.13(-0.26%) |
Jul 07, 2017 | 47.39 | 47.56 | 47.39 | 47.54 | 4,754,600 | -0.03(-0.06%) |
Jul 06, 2017 | 47.65 | 47.65 | 47.50 | 47.57 | 25,275,234 | -0.35(-0.73%) |
Jul 05, 2017 | 47.83 | 47.94 | 47.75 | 47.92 | 4,834,708 | +0.01(+0.02%) |