Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.67 | 48.30 | 47.49 | 48.25 | 2,213,901 | +0.47(+0.99%) |
Sep 28, 2017 | 47.18 | 47.86 | 46.81 | 47.78 | 3,646,648 | +0.22(+0.47%) |
Sep 27, 2017 | 46.54 | 47.59 | 46.34 | 47.56 | 2,483,780 | +1.30(+2.81%) |
Sep 26, 2017 | 46.48 | 46.92 | 46.24 | 46.26 | 1,761,045 | -0.18(-0.39%) |
Sep 25, 2017 | 46.55 | 46.80 | 45.68 | 46.44 | 2,521,503 | -0.20(-0.42%) |
Sep 22, 2017 | 46.03 | 46.86 | 46.00 | 46.63 | 2,803,811 | +0.02(+0.04%) |
Sep 21, 2017 | 47.58 | 47.92 | 46.45 | 46.62 | 2,736,321 | -1.26(-2.63%) |
Sep 20, 2017 | 47.28 | 48.16 | 47.26 | 47.87 | 3,274,910 | +0.74(+1.58%) |
Sep 19, 2017 | 46.41 | 47.32 | 46.01 | 47.13 | 3,140,683 | +0.72(+1.55%) |
Sep 18, 2017 | 45.82 | 46.66 | 45.62 | 46.41 | 2,899,224 | +0.66(+1.44%) |
Sep 15, 2017 | 45.71 | 46.40 | 45.48 | 45.75 | 4,204,169 | -0.39(-0.85%) |
Sep 14, 2017 | 46.32 | 46.38 | 45.61 | 46.15 | 2,947,107 | +0.31(+0.67%) |
Sep 13, 2017 | 45.51 | 45.95 | 45.46 | 45.84 | 2,651,388 | +0.10(+0.22%) |
Sep 12, 2017 | 45.68 | 45.78 | 44.19 | 45.74 | 4,860,922 | -0.42(-0.91%) |
Sep 11, 2017 | 47.03 | 47.09 | 45.97 | 46.15 | 3,165,246 | -0.50(-1.06%) |
Sep 08, 2017 | 46.14 | 47.00 | 45.80 | 46.65 | 2,984,977 | +0.25(+0.53%) |
Sep 07, 2017 | 47.25 | 47.36 | 46.14 | 46.40 | 2,273,281 | -0.90(-1.90%) |
Sep 06, 2017 | 46.98 | 47.50 | 46.89 | 47.30 | 1,889,230 | +0.44(+0.95%) |
Sep 05, 2017 | 47.59 | 48.05 | 46.43 | 46.86 | 2,911,209 | -0.61(-1.28%) |
Sep 01, 2017 | 47.56 | 47.74 | 47.25 | 47.46 | 2,262,774 | +0.33(+0.71%) |
Aug 31, 2017 | 47.98 | 48.10 | 47.08 | 47.13 | 2,004,705 | -0.49(-1.02%) |
Aug 30, 2017 | 46.98 | 47.86 | 46.72 | 47.62 | 1,758,818 | +0.64(+1.37%) |
Aug 29, 2017 | 46.41 | 47.44 | 46.05 | 46.98 | 2,203,017 | +0.30(+0.64%) |
Aug 28, 2017 | 46.96 | 46.98 | 46.20 | 46.68 | 1,958,970 | -0.11(-0.24%) |
Aug 25, 2017 | 46.98 | 47.03 | 46.25 | 46.79 | 1,954,886 | +0.10(+0.22%) |
Aug 24, 2017 | 47.01 | 47.20 | 46.44 | 46.68 | 1,664,732 | -0.27(-0.58%) |
Aug 23, 2017 | 46.41 | 47.21 | 46.28 | 46.96 | 1,579,610 | +0.22(+0.48%) |
Aug 22, 2017 | 46.26 | 46.75 | 45.92 | 46.74 | 2,016,184 | +0.79(+1.71%) |
Aug 21, 2017 | 46.43 | 46.58 | 45.84 | 45.95 | 1,739,155 | -0.32(-0.70%) |
Aug 18, 2017 | 46.46 | 46.72 | 46.20 | 46.27 | 2,665,473 | -0.21(-0.44%) |
Aug 17, 2017 | 47.89 | 47.94 | 46.47 | 46.48 | 3,321,064 | -2.04(-4.20%) |
Aug 16, 2017 | 47.81 | 48.63 | 47.74 | 48.51 | 2,948,055 | +0.99(+2.09%) |
Aug 15, 2017 | 47.73 | 48.09 | 47.36 | 47.52 | 1,588,861 | -0.13(-0.27%) |
Aug 14, 2017 | 47.57 | 47.89 | 47.29 | 47.65 | 2,784,607 | +0.30(+0.63%) |
Aug 11, 2017 | 48.08 | 48.44 | 47.29 | 47.35 | 2,549,985 | -1.00(-2.07%) |
Aug 10, 2017 | 48.33 | 48.99 | 48.15 | 48.35 | 2,626,455 | -0.51(-1.05%) |
Aug 09, 2017 | 49.10 | 49.16 | 48.52 | 48.87 | 2,114,045 | -0.35(-0.71%) |
Aug 08, 2017 | 49.36 | 49.66 | 48.63 | 49.22 | 2,063,199 | -0.27(-0.54%) |
Aug 07, 2017 | 49.71 | 49.06 | 49.48 | 2,230,182 | +0.33(+0.66%) | |
Aug 04, 2017 | 49.21 | 48.66 | 49.16 | 1,472,556 | +0.32(+0.65%) | |
Aug 03, 2017 | 48.55 | 49.10 | 48.45 | 48.84 | 1,559,875 | +0.20(+0.40%) |
Aug 02, 2017 | 48.50 | 48.75 | 47.89 | 48.64 | 2,807,790 | -0.23(-0.47%) |
Aug 01, 2017 | 49.49 | 49.56 | 48.54 | 48.87 | 2,178,255 | -0.44(-0.90%) |
Jul 31, 2017 | 49.57 | 49.66 | 48.92 | 49.32 | 2,801,409 | +0.18(+0.37%) |
Jul 28, 2017 | 49.84 | 49.85 | 48.79 | 49.14 | 3,468,340 | -1.03(-2.06%) |
Jul 27, 2017 | 49.81 | 50.52 | 49.40 | 50.17 | 3,437,598 | +0.47(+0.95%) |
Jul 26, 2017 | 52.21 | 52.41 | 49.61 | 49.70 | 5,380,394 | -2.39(-4.60%) |
Jul 25, 2017 | 52.41 | 53.24 | 52.02 | 52.10 | 3,769,201 | +0.35(+0.68%) |
Jul 24, 2017 | 51.49 | 51.85 | 51.11 | 51.75 | 3,036,116 | +0.24(+0.46%) |
Jul 21, 2017 | 51.11 | 51.79 | 51.04 | 51.51 | 3,955,629 | +0.27(+0.52%) |
Jul 20, 2017 | 52.11 | 50.25 | 51.24 | 4,749,375 | -0.63(-1.22%) | |
Jul 19, 2017 | 50.93 | 51.99 | 50.76 | 51.88 | 4,772,742 | +1.12(+2.21%) |
Jul 18, 2017 | 51.22 | 51.31 | 50.16 | 50.76 | 3,601,335 | -0.66(-1.28%) |
Jul 17, 2017 | 51.19 | 51.54 | 50.91 | 51.41 | 1,975,558 | +0.34(+0.67%) |
Jul 14, 2017 | 51.76 | 51.77 | 51.00 | 51.07 | 2,340,803 | -0.67(-1.29%) |
Jul 13, 2017 | 50.64 | 52.05 | 50.22 | 51.74 | 4,470,131 | +1.33(+2.65%) |
Jul 12, 2017 | 50.32 | 50.58 | 49.95 | 50.40 | 2,048,012 | +0.29(+0.58%) |
Jul 11, 2017 | 50.34 | 50.68 | 49.78 | 50.11 | 2,596,202 | -0.09(-0.19%) |
Jul 10, 2017 | 49.54 | 50.87 | 49.22 | 50.21 | 2,290,493 | +0.44(+0.88%) |
Jul 07, 2017 | 50.74 | 50.80 | 49.11 | 49.77 | 2,959,283 | -0.85(-1.67%) |
Jul 06, 2017 | 50.37 | 51.23 | 50.15 | 50.62 | 2,678,223 | +0.03(+0.05%) |
Jul 05, 2017 | 50.40 | 50.82 | 49.64 | 50.59 | 3,247,043 | +0.25(+0.49%) |