Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.68 | 46.88 | 46.63 | 46.78 | 1,489,564 | +0.52(+1.13%) |
Sep 28, 2017 | 46.04 | 46.38 | 46.00 | 46.26 | 907,371 | +0.26(+0.56%) |
Sep 27, 2017 | 45.97 | 46.14 | 45.89 | 46.00 | 1,315,263 | -0.23(-0.49%) |
Sep 26, 2017 | 46.35 | 46.36 | 46.09 | 46.23 | 1,145,981 | -0.19(-0.40%) |
Sep 25, 2017 | 46.40 | 46.61 | 46.33 | 46.41 | 1,370,729 | +0.05(+0.10%) |
Sep 22, 2017 | 46.64 | 46.73 | 46.28 | 46.36 | 1,661,647 | -0.18(-0.38%) |
Sep 21, 2017 | 46.58 | 46.76 | 46.48 | 46.54 | 1,123,276 | -0.72(-1.52%) |
Sep 20, 2017 | 47.61 | 47.69 | 46.95 | 47.26 | 1,306,831 | -0.48(-1.00%) |
Sep 19, 2017 | 47.86 | 47.93 | 47.64 | 47.73 | 966,244 | -0.07(-0.15%) |
Sep 18, 2017 | 47.82 | 47.94 | 47.66 | 47.81 | 1,129,007 | +0.20(+0.42%) |
Sep 15, 2017 | 47.63 | 47.70 | 47.50 | 47.61 | 1,413,856 | +0.36(+0.77%) |
Sep 14, 2017 | 47.26 | 47.34 | 47.17 | 47.24 | 1,159,880 | -0.05(-0.10%) |
Sep 13, 2017 | 47.65 | 47.65 | 47.24 | 47.29 | 1,829,238 | -0.15(-0.31%) |
Sep 12, 2017 | 47.65 | 47.71 | 47.36 | 47.44 | 1,386,774 | -0.69(-1.44%) |
Sep 11, 2017 | 47.99 | 48.17 | 47.95 | 48.13 | 881,585 | +0.25(+0.52%) |
Sep 08, 2017 | 47.90 | 47.98 | 47.77 | 47.88 | 953,980 | +0.09(+0.19%) |
Sep 07, 2017 | 47.77 | 47.93 | 47.69 | 47.79 | 1,480,967 | +0.35(+0.73%) |
Sep 06, 2017 | 47.27 | 47.47 | 47.11 | 47.44 | 1,337,952 | +0.56(+1.19%) |
Sep 05, 2017 | 46.88 | 47.02 | 46.68 | 46.89 | 1,001,803 | -0.16(-0.34%) |
Sep 01, 2017 | 47.24 | 47.24 | 46.94 | 47.05 | 1,285,611 | +0.06(+0.14%) |
Aug 31, 2017 | 46.69 | 47.07 | 46.66 | 46.98 | 1,223,097 | +0.46(+0.99%) |
Aug 30, 2017 | 46.73 | 46.77 | 46.38 | 46.52 | 2,581,287 | -0.39(-0.83%) |
Aug 29, 2017 | 46.86 | 47.02 | 46.81 | 46.91 | 1,079,584 | +0.00(+0.00%) |
Aug 28, 2017 | 47.10 | 47.15 | 46.90 | 46.91 | 850,212 | +0.07(+0.16%) |
Aug 25, 2017 | 46.69 | 46.95 | 46.64 | 46.84 | 685,594 | +0.30(+0.64%) |
Aug 24, 2017 | 46.81 | 46.89 | 46.51 | 46.54 | 989,656 | -0.15(-0.31%) |
Aug 23, 2017 | 46.63 | 46.77 | 46.53 | 46.69 | 690,628 | -0.06(-0.14%) |
Aug 22, 2017 | 46.64 | 46.79 | 46.58 | 46.75 | 1,433,462 | +0.27(+0.57%) |
Aug 21, 2017 | 46.31 | 46.54 | 46.24 | 46.48 | 1,166,895 | +0.32(+0.70%) |
Aug 18, 2017 | 46.12 | 46.27 | 46.02 | 46.16 | 723,569 | +0.11(+0.25%) |
Aug 17, 2017 | 46.41 | 46.49 | 46.02 | 46.05 | 883,721 | -0.40(-0.85%) |
Aug 16, 2017 | 46.48 | 46.60 | 46.33 | 46.44 | 1,551,936 | -0.03(-0.07%) |
Aug 15, 2017 | 46.16 | 46.48 | 46.09 | 46.48 | 1,013,572 | +0.26(+0.56%) |
Aug 14, 2017 | 46.18 | 46.30 | 46.08 | 46.22 | 870,230 | +0.42(+0.92%) |
Aug 11, 2017 | 46.06 | 46.10 | 45.73 | 45.80 | 1,294,239 | +0.04(+0.09%) |
Aug 10, 2017 | 45.90 | 46.00 | 45.74 | 45.76 | 1,163,268 | -0.77(-1.67%) |
Aug 09, 2017 | 46.11 | 46.53 | 45.99 | 46.53 | 1,459,939 | +0.35(+0.75%) |
Aug 08, 2017 | 46.19 | 46.29 | 46.11 | 46.18 | 927,209 | -0.05(-0.10%) |
Aug 07, 2017 | 45.93 | 46.25 | 45.93 | 46.23 | 1,041,284 | +0.32(+0.70%) |
Aug 04, 2017 | 45.90 | 46.00 | 45.74 | 45.91 | 946,477 | +0.13(+0.28%) |
Aug 03, 2017 | 45.81 | 46.04 | 45.74 | 45.78 | 1,010,175 | +0.09(+0.19%) |
Aug 02, 2017 | 45.56 | 45.77 | 45.42 | 45.69 | 1,386,917 | +0.16(+0.36%) |
Aug 01, 2017 | 45.55 | 45.77 | 45.48 | 45.53 | 1,180,132 | -0.14(-0.30%) |
Jul 31, 2017 | 45.80 | 45.82 | 45.53 | 45.66 | 1,247,824 | +0.15(+0.33%) |
Jul 28, 2017 | 45.39 | 45.59 | 45.09 | 45.51 | 1,299,766 | -0.22(-0.49%) |
Jul 27, 2017 | 45.95 | 46.03 | 45.53 | 45.74 | 889,713 | +0.00(+0.00%) |
Jul 26, 2017 | 45.60 | 45.78 | 45.48 | 45.74 | 1,655,787 | +0.34(+0.76%) |
Jul 25, 2017 | 45.66 | 45.68 | 45.29 | 45.39 | 1,390,920 | +0.12(+0.27%) |
Jul 24, 2017 | 45.34 | 45.38 | 45.06 | 45.27 | 1,366,669 | -0.47(-1.03%) |
Jul 21, 2017 | 45.66 | 45.74 | 45.32 | 45.74 | 1,948,456 | +0.18(+0.40%) |
Jul 20, 2017 | 45.35 | 45.72 | 45.26 | 45.56 | 1,837,469 | +0.76(+1.70%) |
Jul 19, 2017 | 45.06 | 45.14 | 44.77 | 44.80 | 1,895,527 | +0.06(+0.13%) |
Jul 18, 2017 | 44.69 | 44.85 | 44.66 | 44.74 | 1,263,436 | +0.00(+0.00%) |
Jul 17, 2017 | 44.80 | 44.85 | 44.64 | 44.74 | 1,132,235 | -0.06(-0.14%) |
Jul 14, 2017 | 44.60 | 44.84 | 44.53 | 44.81 | 971,172 | +0.50(+1.14%) |
Jul 13, 2017 | 44.33 | 44.37 | 44.16 | 44.30 | 1,706,332 | +0.39(+0.89%) |
Jul 12, 2017 | 44.00 | 44.07 | 43.90 | 43.91 | 2,005,250 | +0.38(+0.87%) |
Jul 11, 2017 | 43.39 | 43.64 | 43.35 | 43.53 | 2,075,068 | +0.25(+0.57%) |
Jul 10, 2017 | 43.44 | 43.56 | 43.21 | 43.28 | 1,774,724 | +0.24(+0.56%) |
Jul 07, 2017 | 43.06 | 43.17 | 42.92 | 43.04 | 1,315,423 | +0.20(+0.47%) |
Jul 06, 2017 | 42.84 | 43.00 | 42.70 | 42.84 | 1,550,856 | -0.22(-0.50%) |
Jul 05, 2017 | 42.99 | 43.24 | 42.93 | 43.06 | 1,826,125 | -0.07(-0.17%) |