Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.68 | 50.07 | 49.42 | 49.50 | 2,744,032 | -0.25(-0.50%) |
Sep 28, 2017 | 49.39 | 49.88 | 49.39 | 49.75 | 1,740,779 | -0.07(-0.15%) |
Sep 27, 2017 | 49.95 | 49.83 | 1,931,828 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.75 | 49.78 | 49.35 | 49.49 | 2,280,327 | -0.07(-0.15%) |
Sep 25, 2017 | 49.14 | 49.58 | 49.12 | 49.56 | 2,868,496 | +0.23(+0.47%) |
Sep 22, 2017 | 48.07 | 49.41 | 48.07 | 49.33 | 3,282,143 | +1.29(+2.68%) |
Sep 21, 2017 | 48.37 | 48.46 | 47.96 | 48.04 | 1,893,031 | -0.26(-0.55%) |
Sep 20, 2017 | 47.89 | 48.42 | 47.89 | 48.31 | 2,013,216 | +0.36(+0.76%) |
Sep 19, 2017 | 47.99 | 48.13 | 47.81 | 47.94 | 1,441,767 | -0.01(-0.02%) |
Sep 18, 2017 | 47.77 | 47.99 | 47.61 | 47.95 | 976,529 | +0.19(+0.40%) |
Sep 15, 2017 | 47.50 | 47.85 | 47.36 | 47.76 | 2,514,764 | +0.28(+0.59%) |
Sep 14, 2017 | 47.66 | 47.76 | 47.25 | 47.48 | 2,192,111 | -0.44(-0.91%) |
Sep 13, 2017 | 47.95 | 48.18 | 47.75 | 47.92 | 1,692,852 | -0.10(-0.21%) |
Sep 12, 2017 | 47.52 | 48.54 | 47.50 | 48.02 | 2,708,627 | +0.69(+1.45%) |
Sep 11, 2017 | 47.18 | 47.47 | 47.14 | 47.33 | 1,670,220 | +0.36(+0.76%) |
Sep 08, 2017 | 47.00 | 47.25 | 46.91 | 46.98 | 1,593,292 | -0.09(-0.19%) |
Sep 07, 2017 | 47.14 | 47.28 | 46.98 | 47.07 | 1,381,393 | -0.16(-0.33%) |
Sep 06, 2017 | 47.04 | 47.28 | 46.74 | 47.23 | 1,938,279 | +0.40(+0.86%) |
Sep 05, 2017 | 46.99 | 47.12 | 46.59 | 46.82 | 1,523,160 | -0.30(-0.63%) |
Sep 01, 2017 | 47.09 | 47.26 | 46.75 | 47.12 | 1,331,760 | +0.03(+0.07%) |
Aug 31, 2017 | 46.90 | 47.14 | 46.69 | 47.09 | 1,721,069 | +0.34(+0.72%) |
Aug 30, 2017 | 46.72 | 46.94 | 46.33 | 46.75 | 1,572,432 | +0.02(+0.05%) |
Aug 29, 2017 | 46.45 | 46.76 | 46.30 | 46.72 | 1,451,215 | +0.08(+0.18%) |
Aug 28, 2017 | 46.55 | 46.66 | 46.27 | 46.64 | 2,195,390 | +0.22(+0.48%) |
Aug 25, 2017 | 46.61 | 45.91 | 46.42 | 1,290,315 | +0.56(+1.22%) | |
Aug 24, 2017 | 46.09 | 46.15 | 45.79 | 45.86 | 1,591,049 | -0.19(-0.41%) |
Aug 23, 2017 | 46.19 | 46.30 | 45.93 | 46.05 | 1,578,205 | -0.28(-0.61%) |
Aug 22, 2017 | 46.30 | 46.72 | 46.05 | 46.33 | 3,413,293 | +0.28(+0.61%) |
Aug 21, 2017 | 45.39 | 46.08 | 45.29 | 46.05 | 2,947,232 | +0.64(+1.42%) |
Aug 18, 2017 | 45.40 | 45.58 | 45.21 | 45.40 | 2,472,491 | +0.01(+0.02%) |
Aug 17, 2017 | 46.38 | 46.53 | 45.35 | 45.39 | 2,996,042 | -1.04(-2.24%) |
Aug 16, 2017 | 45.98 | 46.96 | 45.93 | 46.43 | 3,209,955 | +0.54(+1.17%) |
Aug 15, 2017 | 45.45 | 46.05 | 45.26 | 45.90 | 3,283,103 | +0.55(+1.22%) |
Aug 14, 2017 | 45.22 | 45.46 | 44.94 | 45.34 | 2,440,294 | +0.56(+1.25%) |
Aug 11, 2017 | 45.33 | 45.34 | 44.75 | 44.78 | 2,167,464 | -0.45(-0.99%) |
Aug 10, 2017 | 45.09 | 45.45 | 45.02 | 45.23 | 2,624,598 | -0.11(-0.24%) |
Aug 09, 2017 | 45.28 | 45.47 | 44.94 | 45.34 | 2,080,096 | -0.11(-0.24%) |
Aug 08, 2017 | 46.15 | 46.71 | 45.18 | 45.44 | 4,113,374 | -0.74(-1.61%) |
Aug 07, 2017 | 46.24 | 46.35 | 46.02 | 46.19 | 1,731,759 | -0.12(-0.27%) |
Aug 04, 2017 | 46.54 | 46.57 | 46.14 | 46.31 | 2,365,444 | -0.05(-0.11%) |
Aug 03, 2017 | 46.71 | 46.79 | 46.05 | 46.36 | 2,956,263 | -0.36(-0.76%) |
Aug 02, 2017 | 46.67 | 46.96 | 46.38 | 46.71 | 3,032,670 | -0.20(-0.42%) |
Aug 01, 2017 | 47.80 | 47.80 | 46.78 | 46.91 | 3,329,544 | -0.85(-1.78%) |
Jul 31, 2017 | 48.18 | 47.65 | 47.76 | 6,102,448 | +0.07(+0.16%) | |
Jul 28, 2017 | 49.12 | 49.65 | 47.65 | 47.69 | 4,928,526 | -1.55(-3.15%) |
Jul 27, 2017 | 47.51 | 50.25 | 47.38 | 49.24 | 7,689,136 | +1.66(+3.49%) |
Jul 26, 2017 | 47.10 | 47.69 | 47.05 | 47.58 | 2,448,991 | +0.56(+1.18%) |
Jul 25, 2017 | 46.71 | 47.21 | 46.67 | 47.02 | 2,188,032 | +0.40(+0.86%) |
Jul 24, 2017 | 46.78 | 46.86 | 46.53 | 46.62 | 1,516,344 | -0.21(-0.45%) |
Jul 21, 2017 | 46.49 | 46.97 | 46.49 | 46.83 | 2,366,551 | +0.01(+0.02%) |
Jul 20, 2017 | 46.55 | 46.95 | 46.52 | 46.83 | 2,134,922 | +0.27(+0.58%) |
Jul 19, 2017 | 46.46 | 46.65 | 46.30 | 46.55 | 2,627,624 | +0.07(+0.14%) |
Jul 18, 2017 | 46.47 | 46.71 | 46.37 | 46.49 | 1,975,142 | -0.08(-0.18%) |
Jul 17, 2017 | 46.76 | 46.87 | 46.46 | 46.57 | 1,937,657 | -0.18(-0.39%) |
Jul 14, 2017 | 46.96 | 47.03 | 46.74 | 46.75 | 1,689,554 | -0.08(-0.17%) |
Jul 13, 2017 | 46.98 | 47.07 | 46.67 | 46.83 | 2,129,153 | -0.03(-0.07%) |
Jul 12, 2017 | 46.53 | 46.97 | 46.53 | 46.87 | 2,259,450 | +0.52(+1.13%) |
Jul 11, 2017 | 47.22 | 47.23 | 46.32 | 46.34 | 3,563,520 | -1.02(-2.14%) |
Jul 10, 2017 | 47.01 | 47.46 | 46.93 | 47.36 | 2,381,657 | +0.34(+0.73%) |
Jul 07, 2017 | 46.80 | 47.24 | 46.58 | 47.01 | 2,021,847 | +0.37(+0.79%) |
Jul 06, 2017 | 46.92 | 46.92 | 46.41 | 46.65 | 2,658,101 | -0.43(-0.90%) |
Jul 05, 2017 | 46.48 | 47.14 | 46.14 | 47.07 | 3,410,294 | +0.79(+1.70%) |