Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.28 | 47.96 | 47.03 | 47.46 | 845,071 | +0.22(+0.47%) |
Sep 28, 2017 | 47.45 | 47.90 | 46.11 | 47.24 | 1,658,970 | -1.04(-2.15%) |
Sep 27, 2017 | 49.24 | 49.40 | 48.27 | 48.28 | 1,039,571 | -0.54(-1.11%) |
Sep 26, 2017 | 47.68 | 49.00 | 47.44 | 48.82 | 1,633,663 | +1.14(+2.39%) |
Sep 25, 2017 | 47.40 | 48.04 | 47.37 | 47.68 | 1,043,859 | +0.32(+0.68%) |
Sep 22, 2017 | 47.17 | 47.54 | 47.08 | 47.36 | 1,004,209 | +0.42(+0.89%) |
Sep 21, 2017 | 46.80 | 47.09 | 46.79 | 46.94 | 958,556 | +0.14(+0.30%) |
Sep 20, 2017 | 46.81 | 47.05 | 46.70 | 46.80 | 836,972 | -0.09(-0.19%) |
Sep 19, 2017 | 46.36 | 47.28 | 46.36 | 46.89 | 1,566,239 | +0.79(+1.71%) |
Sep 18, 2017 | 46.51 | 46.60 | 45.97 | 46.10 | 895,486 | -0.21(-0.45%) |
Sep 15, 2017 | 46.00 | 46.72 | 45.85 | 46.31 | 1,435,150 | +0.32(+0.70%) |
Sep 14, 2017 | 46.42 | 46.56 | 45.93 | 45.99 | 901,848 | -0.53(-1.14%) |
Sep 13, 2017 | 45.76 | 46.64 | 45.76 | 46.52 | 1,187,501 | +0.72(+1.57%) |
Sep 12, 2017 | 45.90 | 46.27 | 45.63 | 45.80 | 906,666 | +0.21(+0.46%) |
Sep 11, 2017 | 44.86 | 45.75 | 44.86 | 45.59 | 1,054,323 | +0.69(+1.54%) |
Sep 08, 2017 | 44.54 | 45.02 | 44.50 | 44.90 | 1,147,662 | +0.16(+0.36%) |
Sep 07, 2017 | 45.26 | 45.55 | 44.59 | 44.74 | 1,283,013 | -0.02(-0.04%) |
Sep 06, 2017 | 46.05 | 46.28 | 44.73 | 44.76 | 1,733,431 | -1.25(-2.72%) |
Sep 05, 2017 | 45.68 | 46.18 | 45.22 | 46.01 | 1,910,544 | +0.49(+1.08%) |
Sep 01, 2017 | 45.57 | 46.76 | 45.45 | 45.52 | 1,615,476 | +0.15(+0.33%) |
Aug 31, 2017 | 44.06 | 45.62 | 44.06 | 45.37 | 2,183,665 | +1.89(+4.35%) |
Aug 30, 2017 | 43.61 | 43.61 | 42.26 | 43.48 | 2,024,227 | +1.71(+4.09%) |
Aug 29, 2017 | 41.70 | 42.25 | 41.70 | 41.77 | 1,364,383 | -0.29(-0.69%) |
Aug 28, 2017 | 42.95 | 42.95 | 41.80 | 42.06 | 1,509,413 | -0.85(-1.98%) |
Aug 25, 2017 | 42.41 | 43.33 | 42.32 | 42.91 | 1,135,947 | +0.76(+1.80%) |
Aug 24, 2017 | 43.01 | 43.33 | 41.88 | 42.15 | 1,525,143 | -0.33(-0.78%) |
Aug 23, 2017 | 42.46 | 43.08 | 42.37 | 42.48 | 1,460,792 | -0.27(-0.63%) |
Aug 22, 2017 | 42.71 | 42.96 | 41.90 | 42.75 | 1,469,135 | +0.30(+0.71%) |
Aug 21, 2017 | 41.71 | 42.91 | 41.60 | 42.45 | 1,101,377 | +0.77(+1.85%) |
Aug 18, 2017 | 40.70 | 42.00 | 40.51 | 41.68 | 1,343,009 | +0.72(+1.76%) |
Aug 17, 2017 | 41.90 | 42.10 | 40.90 | 40.96 | 1,846,299 | -0.98(-2.34%) |
Aug 16, 2017 | 42.34 | 42.84 | 41.91 | 41.94 | 1,240,913 | +0.19(+0.46%) |
Aug 15, 2017 | 41.13 | 42.19 | 40.34 | 41.75 | 1,409,191 | +0.03(+0.07%) |
Aug 14, 2017 | 41.45 | 42.20 | 41.26 | 41.72 | 2,381,466 | +0.68(+1.66%) |
Aug 11, 2017 | 40.22 | 41.23 | 40.20 | 41.04 | 1,250,747 | +0.66(+1.63%) |
Aug 10, 2017 | 40.60 | 40.90 | 40.09 | 40.38 | 1,529,818 | -0.40(-0.98%) |
Aug 09, 2017 | 39.71 | 40.79 | 39.58 | 40.78 | 1,362,771 | +0.78(+1.95%) |
Aug 08, 2017 | 40.46 | 41.17 | 39.90 | 40.00 | 1,852,764 | -0.34(-0.84%) |
Aug 07, 2017 | 39.62 | 40.77 | 39.45 | 40.34 | 16,499,903 | +0.64(+1.61%) |
Aug 04, 2017 | 39.82 | 38.65 | 39.70 | 2,078,865 | +0.98(+2.53%) | |
Aug 03, 2017 | 38.59 | 40.00 | 38.59 | 38.72 | 2,448,624 | -0.24(-0.62%) |
Aug 02, 2017 | 39.33 | 40.66 | 38.73 | 38.96 | 3,968,164 | -3.01(-7.17%) |
Aug 01, 2017 | 42.00 | 42.24 | 41.41 | 41.97 | 1,940,819 | -0.41(-0.97%) |
Jul 31, 2017 | 42.65 | 42.86 | 41.47 | 42.38 | 1,704,329 | -0.27(-0.63%) |
Jul 28, 2017 | 42.21 | 42.72 | 41.63 | 42.65 | 919,077 | +0.38(+0.90%) |
Jul 27, 2017 | 42.66 | 42.66 | 41.47 | 42.27 | 1,865,535 | -0.21(-0.49%) |
Jul 26, 2017 | 42.81 | 42.83 | 41.98 | 42.48 | 898,808 | -0.34(-0.79%) |
Jul 25, 2017 | 42.33 | 43.46 | 42.00 | 42.82 | 1,148,153 | -0.03(-0.07%) |
Jul 24, 2017 | 42.67 | 42.97 | 42.42 | 42.85 | 1,124,875 | -0.12(-0.28%) |
Jul 21, 2017 | 42.96 | 43.10 | 42.29 | 42.97 | 742,208 | -0.01(-0.02%) |
Jul 20, 2017 | 42.55 | 43.46 | 42.45 | 42.98 | 948,042 | +0.55(+1.30%) |
Jul 19, 2017 | 42.45 | 42.72 | 42.25 | 42.43 | 446,569 | +0.25(+0.59%) |
Jul 18, 2017 | 42.00 | 42.29 | 41.86 | 42.18 | 794,507 | -0.11(-0.26%) |
Jul 17, 2017 | 41.86 | 42.45 | 41.76 | 42.29 | 2,132,156 | +0.28(+0.67%) |
Jul 14, 2017 | 42.84 | 43.01 | 41.64 | 42.01 | 905,990 | -0.89(-2.07%) |
Jul 13, 2017 | 41.27 | 43.16 | 41.27 | 42.90 | 1,598,063 | +1.78(+4.33%) |
Jul 12, 2017 | 40.90 | 42.11 | 40.71 | 41.12 | 1,619,494 | +0.57(+1.41%) |
Jul 11, 2017 | 40.47 | 40.86 | 40.11 | 40.55 | 1,034,739 | +0.21(+0.52%) |
Jul 10, 2017 | 41.25 | 41.58 | 39.67 | 40.34 | 1,934,375 | -1.46(-3.49%) |
Jul 07, 2017 | 41.15 | 41.91 | 41.02 | 41.80 | 897,010 | +0.73(+1.78%) |
Jul 06, 2017 | 41.87 | 42.19 | 40.96 | 41.07 | 861,922 | -0.96(-2.28%) |
Jul 05, 2017 | 42.81 | 42.94 | 41.79 | 42.03 | 1,393,670 | -0.99(-2.30%) |