Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.64 | 48.96 | 48.55 | 48.63 | 3,242,546 | +0.05(+0.11%) |
Sep 28, 2017 | 48.04 | 48.60 | 47.94 | 48.57 | 2,821,418 | +0.34(+0.71%) |
Sep 27, 2017 | 48.29 | 47.40 | 48.23 | 2,682,784 | +0.20(+0.41%) | |
Sep 26, 2017 | 47.30 | 48.22 | 47.21 | 48.03 | 3,192,445 | +0.84(+1.78%) |
Sep 25, 2017 | 47.35 | 47.84 | 47.14 | 47.19 | 2,133,926 | -0.39(-0.82%) |
Sep 22, 2017 | 47.35 | 47.62 | 47.09 | 47.58 | 1,883,877 | +0.27(+0.57%) |
Sep 21, 2017 | 47.53 | 47.67 | 47.30 | 47.31 | 1,569,011 | -0.21(-0.45%) |
Sep 20, 2017 | 47.58 | 47.58 | 47.14 | 47.52 | 2,096,775 | -0.02(-0.03%) |
Sep 19, 2017 | 47.66 | 47.74 | 47.33 | 47.54 | 3,195,512 | -0.01(-0.02%) |
Sep 18, 2017 | 47.79 | 48.04 | 47.32 | 47.55 | 3,848,933 | -0.21(-0.43%) |
Sep 15, 2017 | 47.77 | 48.19 | 47.48 | 47.75 | 5,298,705 | +0.07(+0.14%) |
Sep 14, 2017 | 48.11 | 48.22 | 47.26 | 47.69 | 3,779,027 | -0.57(-1.17%) |
Sep 13, 2017 | 48.30 | 48.44 | 48.12 | 48.25 | 2,589,394 | -0.02(-0.03%) |
Sep 12, 2017 | 48.43 | 48.66 | 48.14 | 48.27 | 2,587,787 | -0.20(-0.41%) |
Sep 11, 2017 | 48.01 | 48.49 | 47.93 | 48.47 | 1,825,916 | +0.67(+1.41%) |
Sep 08, 2017 | 47.92 | 48.08 | 47.35 | 47.79 | 2,458,280 | -0.31(-0.65%) |
Sep 07, 2017 | 48.48 | 48.48 | 47.94 | 48.11 | 2,470,133 | -0.05(-0.10%) |
Sep 06, 2017 | 48.71 | 49.02 | 47.63 | 48.15 | 3,136,818 | -0.44(-0.91%) |
Sep 05, 2017 | 48.29 | 48.79 | 48.08 | 48.59 | 2,565,296 | +0.28(+0.58%) |
Sep 01, 2017 | 47.87 | 48.38 | 47.70 | 48.31 | 2,140,957 | +0.54(+1.13%) |
Aug 31, 2017 | 47.71 | 47.87 | 47.57 | 47.77 | 3,049,412 | +0.25(+0.53%) |
Aug 30, 2017 | 47.80 | 47.89 | 47.40 | 47.52 | 1,822,576 | -0.40(-0.82%) |
Aug 29, 2017 | 47.66 | 48.03 | 47.41 | 47.92 | 1,347,037 | -0.12(-0.25%) |
Aug 28, 2017 | 48.20 | 48.24 | 47.77 | 48.04 | 1,665,525 | -0.15(-0.32%) |
Aug 25, 2017 | 47.89 | 48.52 | 47.86 | 48.19 | 1,762,851 | +0.36(+0.76%) |
Aug 24, 2017 | 48.16 | 48.45 | 47.74 | 47.83 | 2,139,185 | +0.26(+0.54%) |
Aug 23, 2017 | 47.76 | 47.86 | 47.48 | 47.57 | 2,171,594 | -0.38(-0.79%) |
Aug 22, 2017 | 48.04 | 48.11 | 47.66 | 47.95 | 1,755,952 | +0.11(+0.24%) |
Aug 21, 2017 | 47.78 | 48.08 | 47.61 | 47.83 | 2,720,045 | +0.13(+0.27%) |
Aug 18, 2017 | 47.69 | 47.77 | 47.06 | 47.70 | 3,477,090 | -0.24(-0.49%) |
Aug 17, 2017 | 48.33 | 48.71 | 47.86 | 47.94 | 2,955,799 | -0.62(-1.27%) |
Aug 16, 2017 | 48.64 | 48.82 | 48.29 | 48.55 | 3,100,320 | +0.00(+0.00%) |
Aug 15, 2017 | 48.19 | 48.71 | 47.80 | 48.55 | 5,326,001 | +0.30(+0.63%) |
Aug 14, 2017 | 47.22 | 48.27 | 47.09 | 48.25 | 4,658,242 | +1.46(+3.12%) |
Aug 11, 2017 | 46.32 | 47.15 | 46.10 | 46.79 | 1,985,421 | +0.26(+0.56%) |
Aug 10, 2017 | 46.62 | 47.07 | 46.51 | 46.53 | 3,260,075 | -0.80(-1.69%) |
Aug 09, 2017 | 47.26 | 47.72 | 45.60 | 47.33 | 3,177,810 | -0.24(-0.51%) |
Aug 08, 2017 | 48.27 | 48.60 | 47.53 | 47.57 | 4,594,644 | -0.25(-0.52%) |
Aug 07, 2017 | 48.04 | 48.25 | 47.83 | 47.83 | 2,197,159 | -0.21(-0.43%) |
Aug 04, 2017 | 48.43 | 47.79 | 48.03 | 1,855,577 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.67 | 48.30 | 47.59 | 48.05 | 2,154,684 | +0.36(+0.77%) |
Aug 02, 2017 | 47.45 | 47.89 | 47.24 | 47.68 | 3,399,496 | +0.17(+0.37%) |
Aug 01, 2017 | 47.13 | 47.61 | 46.83 | 47.51 | 2,787,947 | +0.25(+0.53%) |
Jul 31, 2017 | 47.00 | 47.26 | 46.85 | 47.26 | 3,569,169 | +0.26(+0.55%) |
Jul 28, 2017 | 46.60 | 47.18 | 46.43 | 47.00 | 2,617,133 | +0.79(+1.71%) |
Jul 27, 2017 | 46.40 | 46.48 | 45.84 | 46.21 | 2,585,977 | -0.05(-0.10%) |
Jul 26, 2017 | 46.50 | 46.51 | 45.66 | 46.25 | 3,002,804 | -0.14(-0.29%) |
Jul 25, 2017 | 44.96 | 46.60 | 44.77 | 46.39 | 5,662,495 | +1.65(+3.69%) |
Jul 24, 2017 | 45.22 | 45.22 | 44.05 | 44.74 | 4,858,221 | +0.17(+0.39%) |
Jul 21, 2017 | 43.84 | 44.66 | 43.84 | 44.57 | 4,343,371 | +0.71(+1.63%) |
Jul 20, 2017 | 43.18 | 44.00 | 42.99 | 43.85 | 3,415,472 | +0.88(+2.05%) |
Jul 19, 2017 | 42.49 | 42.97 | 42.38 | 42.97 | 2,811,750 | +0.47(+1.11%) |
Jul 18, 2017 | 42.70 | 42.94 | 42.18 | 42.50 | 5,820,129 | -0.21(-0.48%) |
Jul 17, 2017 | 42.45 | 43.19 | 42.42 | 42.70 | 6,976,185 | +0.14(+0.32%) |
Jul 14, 2017 | 42.61 | 42.66 | 42.38 | 42.57 | 3,986,209 | +0.00(+0.00%) |
Jul 13, 2017 | 42.65 | 42.95 | 42.42 | 42.57 | 3,089,210 | +0.08(+0.20%) |
Jul 12, 2017 | 42.48 | 42.77 | 42.32 | 42.48 | 2,051,127 | +0.14(+0.34%) |
Jul 11, 2017 | 42.85 | 42.86 | 42.20 | 42.34 | 3,537,312 | -0.62(-1.43%) |
Jul 10, 2017 | 42.97 | 43.10 | 42.66 | 42.95 | 2,925,975 | -0.13(-0.30%) |
Jul 07, 2017 | 42.64 | 43.18 | 42.44 | 43.08 | 2,893,512 | +0.43(+1.02%) |
Jul 06, 2017 | 43.43 | 43.43 | 42.61 | 42.65 | 2,389,190 | -0.91(-2.09%) |
Jul 05, 2017 | 43.85 | 43.85 | 43.22 | 43.56 | 2,577,576 | -0.27(-0.62%) |