Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.21 | 49.60 | 48.86 | 49.14 | 4,583,947 | +0.08(+0.17%) |
Sep 28, 2017 | 49.04 | 49.55 | 48.91 | 49.05 | 6,225,262 | +0.03(+0.07%) |
Sep 27, 2017 | 48.76 | 49.14 | 48.17 | 49.02 | 5,139,340 | +0.23(+0.48%) |
Sep 26, 2017 | 48.75 | 49.19 | 48.58 | 48.79 | 5,057,136 | +0.03(+0.07%) |
Sep 25, 2017 | 48.30 | 49.37 | 48.25 | 48.75 | 7,194,026 | -0.37(-0.75%) |
Sep 22, 2017 | 48.64 | 49.17 | 48.44 | 49.12 | 4,216,072 | +0.55(+1.13%) |
Sep 21, 2017 | 49.25 | 49.25 | 48.30 | 48.57 | 6,478,644 | -0.77(-1.57%) |
Sep 20, 2017 | 49.48 | 49.54 | 48.84 | 49.34 | 5,798,789 | -0.08(-0.15%) |
Sep 19, 2017 | 49.29 | 49.74 | 48.93 | 49.42 | 4,736,591 | +0.22(+0.44%) |
Sep 18, 2017 | 50.07 | 50.33 | 49.19 | 49.20 | 6,163,396 | -0.72(-1.45%) |
Sep 15, 2017 | 49.49 | 50.03 | 49.24 | 49.93 | 8,068,822 | +0.41(+0.82%) |
Sep 14, 2017 | 49.58 | 49.70 | 49.09 | 49.52 | 6,074,116 | -0.03(-0.07%) |
Sep 13, 2017 | 48.27 | 50.06 | 48.23 | 49.55 | 10,452,723 | +1.35(+2.80%) |
Sep 12, 2017 | 47.74 | 48.79 | 47.66 | 48.20 | 6,380,326 | +0.50(+1.05%) |
Sep 11, 2017 | 47.93 | 48.16 | 47.55 | 47.70 | 7,274,766 | +0.02(+0.03%) |
Sep 08, 2017 | 48.40 | 48.52 | 46.34 | 47.69 | 13,152,073 | -0.96(-1.97%) |
Sep 07, 2017 | 48.55 | 49.01 | 48.17 | 48.64 | 8,347,968 | +0.33(+0.69%) |
Sep 06, 2017 | 47.87 | 48.82 | 47.85 | 48.31 | 11,261,035 | +0.56(+1.17%) |
Sep 05, 2017 | 46.74 | 47.80 | 46.73 | 47.75 | 9,475,421 | +0.94(+2.01%) |
Sep 01, 2017 | 45.66 | 46.98 | 45.66 | 46.81 | 8,463,699 | +1.41(+3.10%) |
Aug 31, 2017 | 45.20 | 45.80 | 45.11 | 45.41 | 7,227,102 | +0.17(+0.39%) |
Aug 30, 2017 | 45.44 | 45.66 | 45.09 | 45.23 | 4,196,761 | -0.19(-0.42%) |
Aug 29, 2017 | 45.12 | 45.68 | 45.01 | 45.42 | 5,220,930 | +0.09(+0.20%) |
Aug 28, 2017 | 45.48 | 45.68 | 45.02 | 45.33 | 7,648,157 | -0.47(-1.04%) |
Aug 25, 2017 | 45.31 | 46.13 | 45.01 | 45.81 | 8,382,535 | +0.67(+1.48%) |
Aug 24, 2017 | 47.60 | 47.99 | 44.88 | 45.14 | 19,017,738 | -1.87(-3.99%) |
Aug 23, 2017 | 46.96 | 47.37 | 46.76 | 47.01 | 5,100,465 | -0.07(-0.14%) |
Aug 22, 2017 | 47.23 | 47.39 | 46.84 | 47.08 | 9,570,950 | -0.02(-0.04%) |
Aug 21, 2017 | 46.51 | 47.56 | 46.31 | 47.10 | 13,935,996 | +0.76(+1.64%) |
Aug 18, 2017 | 46.55 | 46.93 | 46.34 | 46.34 | 5,690,678 | -0.39(-0.84%) |
Aug 17, 2017 | 47.07 | 47.51 | 46.14 | 46.73 | 18,341,132 | -0.16(-0.34%) |
Aug 16, 2017 | 47.46 | 47.46 | 45.36 | 46.89 | 26,491,628 | +1.63(+3.61%) |
Aug 15, 2017 | 46.41 | 46.45 | 45.17 | 45.26 | 11,342,986 | -1.20(-2.58%) |
Aug 14, 2017 | 46.13 | 46.67 | 46.13 | 46.45 | 6,934,428 | +0.63(+1.38%) |
Aug 11, 2017 | 45.57 | 46.04 | 45.38 | 45.82 | 7,314,530 | +0.01(+0.02%) |
Aug 10, 2017 | 47.20 | 47.20 | 45.67 | 45.81 | 13,180,744 | -1.84(-3.85%) |
Aug 09, 2017 | 48.23 | 48.23 | 47.25 | 47.65 | 7,753,232 | -0.72(-1.48%) |
Aug 08, 2017 | 47.76 | 48.75 | 47.76 | 48.37 | 9,872,891 | +0.71(+1.49%) |
Aug 07, 2017 | 47.73 | 47.41 | 47.66 | 4,741,559 | +0.25(+0.52%) | |
Aug 04, 2017 | 47.08 | 47.47 | 47.07 | 47.41 | 5,419,937 | +0.44(+0.95%) |
Aug 03, 2017 | 46.90 | 47.25 | 46.42 | 46.97 | 6,462,785 | +0.20(+0.42%) |
Aug 02, 2017 | 46.75 | 47.03 | 46.46 | 46.77 | 4,465,669 | -0.05(-0.11%) |
Aug 01, 2017 | 46.59 | 46.83 | 46.23 | 46.82 | 4,893,148 | +0.16(+0.34%) |
Jul 31, 2017 | 46.39 | 46.73 | 46.03 | 46.66 | 6,877,060 | +0.46(+1.00%) |
Jul 28, 2017 | 46.11 | 46.41 | 45.81 | 46.20 | 6,524,144 | +0.05(+0.11%) |
Jul 27, 2017 | 45.25 | 46.16 | 44.90 | 46.15 | 5,451,910 | +0.90(+1.98%) |
Jul 26, 2017 | 45.34 | 45.42 | 44.69 | 45.25 | 4,133,344 | -0.12(-0.25%) |
Jul 25, 2017 | 44.64 | 45.75 | 44.62 | 45.37 | 5,472,884 | +0.86(+1.94%) |
Jul 24, 2017 | 45.00 | 45.17 | 44.48 | 44.50 | 6,834,052 | -0.65(-1.44%) |
Jul 21, 2017 | 44.92 | 45.30 | 44.61 | 45.16 | 7,718,484 | +0.21(+0.48%) |
Jul 20, 2017 | 44.60 | 45.23 | 44.45 | 44.94 | 8,095,615 | +0.40(+0.89%) |
Jul 19, 2017 | 44.30 | 44.63 | 44.07 | 44.55 | 4,802,279 | +0.30(+0.69%) |
Jul 18, 2017 | 44.12 | 44.44 | 43.85 | 44.24 | 5,496,000 | +0.00(+0.00%) |
Jul 17, 2017 | 43.83 | 44.60 | 43.82 | 44.24 | 15,166,329 | +0.41(+0.94%) |
Jul 14, 2017 | 44.04 | 44.08 | 43.69 | 43.83 | 7,079,417 | -0.07(-0.15%) |
Jul 13, 2017 | 43.02 | 44.22 | 42.84 | 43.90 | 28,192,994 | +2.01(+4.80%) |
Jul 12, 2017 | 41.57 | 42.12 | 41.57 | 41.89 | 5,443,457 | +0.38(+0.91%) |
Jul 11, 2017 | 41.36 | 41.81 | 41.33 | 41.51 | 5,579,740 | +0.19(+0.46%) |
Jul 10, 2017 | 42.12 | 42.13 | 41.20 | 41.32 | 7,917,732 | -0.73(-1.74%) |
Jul 07, 2017 | 42.39 | 42.59 | 41.74 | 42.05 | 5,929,597 | -0.30(-0.72%) |
Jul 06, 2017 | 42.82 | 42.88 | 42.30 | 42.36 | 4,508,955 | -0.59(-1.38%) |
Jul 05, 2017 | 43.52 | 43.79 | 42.75 | 42.95 | 4,810,243 | -0.40(-0.93%) |