Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.50 | 48.13 | 47.32 | 48.08 | 2,221,761 | +0.47(+0.99%) |
Sep 28, 2017 | 47.02 | 47.69 | 46.65 | 47.61 | 3,659,595 | +0.22(+0.47%) |
Sep 27, 2017 | 46.37 | 47.42 | 46.18 | 47.39 | 2,492,621 | +1.30(+2.81%) |
Sep 26, 2017 | 46.31 | 46.75 | 46.08 | 46.09 | 1,767,313 | -0.18(-0.39%) |
Sep 25, 2017 | 46.38 | 46.64 | 45.52 | 46.27 | 2,530,478 | -0.20(-0.42%) |
Sep 22, 2017 | 45.86 | 46.70 | 45.84 | 46.47 | 2,813,790 | +0.02(+0.04%) |
Sep 21, 2017 | 47.41 | 47.75 | 46.29 | 46.45 | 2,746,060 | -1.25(-2.63%) |
Sep 20, 2017 | 47.12 | 47.99 | 47.09 | 47.70 | 3,286,566 | +0.74(+1.58%) |
Sep 19, 2017 | 46.25 | 47.15 | 45.85 | 46.96 | 3,151,862 | +0.72(+1.55%) |
Sep 18, 2017 | 45.66 | 46.49 | 45.45 | 46.25 | 2,909,544 | +0.66(+1.44%) |
Sep 15, 2017 | 45.55 | 46.24 | 45.32 | 45.59 | 4,219,133 | -0.39(-0.85%) |
Sep 14, 2017 | 46.15 | 46.21 | 45.45 | 45.98 | 2,957,596 | +0.31(+0.67%) |
Sep 13, 2017 | 45.35 | 45.79 | 45.30 | 45.68 | 2,660,825 | +0.10(+0.22%) |
Sep 12, 2017 | 45.52 | 45.62 | 44.03 | 45.57 | 4,878,223 | -0.42(-0.91%) |
Sep 11, 2017 | 46.87 | 46.92 | 45.81 | 45.99 | 3,176,512 | -0.49(-1.06%) |
Sep 08, 2017 | 45.97 | 46.83 | 45.63 | 46.48 | 2,995,601 | +0.25(+0.53%) |
Sep 07, 2017 | 47.08 | 47.19 | 45.97 | 46.24 | 2,281,372 | -0.89(-1.90%) |
Sep 06, 2017 | 46.81 | 47.33 | 46.72 | 47.13 | 1,895,955 | +0.44(+0.95%) |
Sep 05, 2017 | 47.42 | 47.88 | 46.26 | 46.69 | 2,921,571 | -0.60(-1.28%) |
Sep 01, 2017 | 47.39 | 47.58 | 47.08 | 47.29 | 2,270,827 | +0.33(+0.71%) |
Aug 31, 2017 | 47.81 | 47.93 | 46.91 | 46.96 | 2,011,841 | -0.49(-1.02%) |
Aug 30, 2017 | 46.81 | 47.69 | 46.55 | 47.45 | 1,765,078 | +0.64(+1.37%) |
Aug 29, 2017 | 46.25 | 47.27 | 45.89 | 46.81 | 2,210,858 | +0.30(+0.64%) |
Aug 28, 2017 | 46.79 | 46.82 | 46.04 | 46.51 | 1,965,943 | -0.11(-0.24%) |
Aug 25, 2017 | 46.82 | 46.87 | 46.08 | 46.62 | 1,961,844 | +0.10(+0.22%) |
Aug 24, 2017 | 46.84 | 47.03 | 46.27 | 46.52 | 1,670,657 | -0.27(-0.58%) |
Aug 23, 2017 | 46.25 | 47.04 | 46.12 | 46.79 | 1,585,232 | +0.22(+0.48%) |
Aug 22, 2017 | 46.09 | 46.59 | 45.76 | 46.57 | 2,023,360 | +0.78(+1.71%) |
Aug 21, 2017 | 46.26 | 46.42 | 45.68 | 45.79 | 1,745,345 | -0.32(-0.70%) |
Aug 18, 2017 | 46.30 | 46.55 | 46.03 | 46.11 | 2,674,960 | -0.20(-0.44%) |
Aug 17, 2017 | 47.72 | 47.77 | 46.31 | 46.31 | 3,332,884 | -2.03(-4.20%) |
Aug 16, 2017 | 47.64 | 48.45 | 47.58 | 48.34 | 2,958,548 | +0.99(+2.09%) |
Aug 15, 2017 | 47.56 | 47.92 | 47.19 | 47.35 | 1,594,517 | -0.13(-0.27%) |
Aug 14, 2017 | 47.41 | 47.72 | 47.12 | 47.48 | 2,794,518 | +0.30(+0.63%) |
Aug 11, 2017 | 47.91 | 48.27 | 47.12 | 47.18 | 2,559,061 | -1.00(-2.07%) |
Aug 10, 2017 | 48.15 | 48.82 | 47.98 | 48.18 | 2,635,804 | -0.51(-1.05%) |
Aug 09, 2017 | 48.92 | 48.98 | 48.35 | 48.69 | 2,121,569 | -0.35(-0.71%) |
Aug 08, 2017 | 49.19 | 49.48 | 48.45 | 49.04 | 2,070,543 | -0.26(-0.54%) |
Aug 07, 2017 | 49.54 | 48.89 | 49.31 | 2,238,119 | +0.32(+0.66%) | |
Aug 04, 2017 | 49.03 | 48.49 | 48.98 | 1,477,798 | +0.32(+0.65%) | |
Aug 03, 2017 | 48.38 | 48.93 | 48.27 | 48.67 | 1,565,427 | +0.20(+0.40%) |
Aug 02, 2017 | 48.33 | 48.58 | 47.72 | 48.47 | 2,817,784 | -0.23(-0.47%) |
Aug 01, 2017 | 49.31 | 49.38 | 48.37 | 48.70 | 2,186,008 | -0.44(-0.90%) |
Jul 31, 2017 | 49.39 | 49.48 | 48.75 | 49.14 | 2,811,380 | +0.18(+0.37%) |
Jul 28, 2017 | 49.66 | 49.67 | 48.62 | 48.96 | 3,480,685 | -1.03(-2.06%) |
Jul 27, 2017 | 49.63 | 50.34 | 49.22 | 50.00 | 3,449,833 | +0.47(+0.95%) |
Jul 26, 2017 | 52.02 | 52.22 | 49.43 | 49.53 | 5,399,545 | -2.39(-4.60%) |
Jul 25, 2017 | 52.22 | 53.05 | 51.84 | 51.91 | 3,782,617 | +0.35(+0.68%) |
Jul 24, 2017 | 51.31 | 51.67 | 50.92 | 51.56 | 3,046,922 | +0.24(+0.46%) |
Jul 21, 2017 | 50.92 | 51.61 | 50.86 | 51.32 | 3,969,708 | +0.26(+0.52%) |
Jul 20, 2017 | 51.93 | 50.07 | 51.06 | 4,766,279 | -0.63(-1.22%) | |
Jul 19, 2017 | 50.75 | 51.80 | 50.58 | 51.69 | 4,789,729 | +1.12(+2.21%) |
Jul 18, 2017 | 51.04 | 51.13 | 49.99 | 50.58 | 3,614,153 | -0.66(-1.28%) |
Jul 17, 2017 | 51.01 | 51.36 | 50.73 | 51.23 | 1,982,590 | +0.34(+0.67%) |
Jul 14, 2017 | 51.57 | 51.59 | 50.82 | 50.89 | 2,349,134 | -0.66(-1.29%) |
Jul 13, 2017 | 50.46 | 51.87 | 50.04 | 51.55 | 4,486,042 | +1.33(+2.65%) |
Jul 12, 2017 | 50.14 | 50.40 | 49.77 | 50.23 | 2,055,301 | +0.29(+0.58%) |
Jul 11, 2017 | 50.17 | 50.50 | 49.60 | 49.94 | 2,605,443 | -0.09(-0.19%) |
Jul 10, 2017 | 49.37 | 50.69 | 49.05 | 50.03 | 2,298,645 | +0.43(+0.88%) |
Jul 07, 2017 | 50.56 | 50.62 | 48.94 | 49.59 | 2,969,816 | -0.84(-1.67%) |
Jul 06, 2017 | 50.19 | 51.04 | 49.97 | 50.44 | 2,687,756 | +0.03(+0.05%) |
Jul 05, 2017 | 50.22 | 50.64 | 49.46 | 50.41 | 3,258,600 | +0.25(+0.49%) |