Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.44 | 46.56 | 46.22 | 46.31 | 2,185,304 | -0.18(-0.39%) |
Sep 28, 2017 | 46.28 | 46.50 | 46.08 | 46.49 | 2,392,232 | +0.03(+0.07%) |
Sep 27, 2017 | 47.01 | 47.05 | 46.27 | 46.46 | 2,275,725 | -0.71(-1.51%) |
Sep 26, 2017 | 47.42 | 47.49 | 47.14 | 47.17 | 2,168,494 | -0.25(-0.53%) |
Sep 25, 2017 | 47.11 | 47.48 | 46.95 | 47.43 | 2,707,545 | +0.38(+0.81%) |
Sep 22, 2017 | 47.22 | 47.22 | 46.96 | 47.04 | 2,944,387 | +0.01(+0.03%) |
Sep 21, 2017 | 47.07 | 47.42 | 47.02 | 47.03 | 3,076,169 | +0.06(+0.13%) |
Sep 20, 2017 | 47.38 | 47.59 | 46.90 | 46.97 | 3,495,620 | -0.40(-0.85%) |
Sep 19, 2017 | 47.44 | 47.61 | 47.25 | 47.37 | 1,976,330 | -0.03(-0.07%) |
Sep 18, 2017 | 48.03 | 48.12 | 47.20 | 47.41 | 3,123,133 | -0.66(-1.37%) |
Sep 15, 2017 | 48.22 | 48.23 | 47.89 | 48.06 | 4,125,879 | +0.08(+0.17%) |
Sep 14, 2017 | 47.60 | 48.12 | 47.40 | 47.98 | 3,377,185 | +0.39(+0.82%) |
Sep 13, 2017 | 47.57 | 47.82 | 47.53 | 47.59 | 2,735,785 | -0.09(-0.19%) |
Sep 12, 2017 | 48.31 | 48.42 | 47.38 | 47.68 | 2,383,075 | -0.69(-1.43%) |
Sep 11, 2017 | 47.93 | 48.39 | 47.87 | 48.37 | 2,373,539 | +0.36(+0.76%) |
Sep 08, 2017 | 47.93 | 48.02 | 47.72 | 48.01 | 1,411,744 | +0.08(+0.16%) |
Sep 07, 2017 | 47.30 | 48.02 | 47.04 | 47.93 | 2,482,830 | +0.71(+1.51%) |
Sep 06, 2017 | 47.49 | 47.49 | 47.03 | 47.22 | 1,928,251 | -0.18(-0.37%) |
Sep 05, 2017 | 47.57 | 47.67 | 47.26 | 47.40 | 2,107,152 | -0.12(-0.25%) |
Sep 01, 2017 | 47.67 | 47.77 | 47.35 | 47.52 | 1,090,433 | +0.00(+0.01%) |
Aug 31, 2017 | 47.53 | 47.63 | 47.43 | 47.51 | 2,058,364 | +0.07(+0.15%) |
Aug 30, 2017 | 47.74 | 47.81 | 47.35 | 47.44 | 1,601,567 | -0.41(-0.87%) |
Aug 29, 2017 | 48.05 | 48.13 | 47.84 | 47.86 | 1,587,715 | -0.17(-0.36%) |
Aug 28, 2017 | 48.18 | 48.18 | 47.82 | 48.03 | 1,843,480 | +0.07(+0.15%) |
Aug 25, 2017 | 47.97 | 48.21 | 47.95 | 47.96 | 2,474,066 | -0.02(-0.03%) |
Aug 24, 2017 | 47.72 | 48.02 | 47.65 | 47.97 | 2,226,984 | +0.18(+0.37%) |
Aug 23, 2017 | 47.64 | 47.82 | 47.16 | 47.80 | 2,677,898 | +0.14(+0.30%) |
Aug 22, 2017 | 47.72 | 47.85 | 47.50 | 47.66 | 2,901,925 | -0.05(-0.10%) |
Aug 21, 2017 | 47.05 | 47.86 | 47.00 | 47.70 | 4,585,296 | +0.75(+1.59%) |
Aug 18, 2017 | 46.59 | 46.99 | 46.47 | 46.96 | 2,104,598 | +0.31(+0.66%) |
Aug 17, 2017 | 47.17 | 47.31 | 46.63 | 46.65 | 1,787,308 | -0.47(-1.00%) |
Aug 16, 2017 | 47.10 | 47.22 | 46.97 | 47.12 | 1,406,586 | +0.06(+0.14%) |
Aug 15, 2017 | 46.62 | 47.12 | 46.62 | 47.06 | 2,812,058 | +0.15(+0.32%) |
Aug 14, 2017 | 46.60 | 46.91 | 46.46 | 46.91 | 2,535,371 | +0.33(+0.71%) |
Aug 11, 2017 | 46.82 | 46.82 | 46.43 | 46.58 | 1,286,315 | -0.18(-0.39%) |
Aug 10, 2017 | 46.87 | 46.90 | 46.35 | 46.76 | 3,343,378 | -0.27(-0.57%) |
Aug 09, 2017 | 47.36 | 47.36 | 46.85 | 47.03 | 2,039,374 | -0.31(-0.65%) |
Aug 08, 2017 | 47.15 | 47.37 | 47.07 | 47.34 | 2,157,273 | +0.15(+0.32%) |
Aug 07, 2017 | 47.38 | 46.99 | 47.19 | 2,372,072 | -0.03(-0.06%) | |
Aug 04, 2017 | 46.85 | 47.29 | 46.46 | 47.22 | 2,479,705 | +0.47(+1.00%) |
Aug 03, 2017 | 46.25 | 46.85 | 46.21 | 46.75 | 2,998,323 | +0.40(+0.86%) |
Aug 02, 2017 | 45.93 | 46.37 | 45.83 | 46.35 | 1,562,871 | +0.22(+0.48%) |
Aug 01, 2017 | 45.53 | 46.31 | 45.47 | 46.13 | 3,275,812 | +0.60(+1.31%) |
Jul 31, 2017 | 45.59 | 45.77 | 45.39 | 45.53 | 4,108,133 | -0.01(-0.03%) |
Jul 28, 2017 | 45.52 | 45.82 | 45.34 | 45.54 | 1,919,304 | -0.02(-0.04%) |
Jul 27, 2017 | 45.61 | 45.61 | 45.24 | 45.56 | 2,479,271 | -0.10(-0.22%) |
Jul 26, 2017 | 45.40 | 45.67 | 45.29 | 45.66 | 2,196,183 | +0.23(+0.51%) |
Jul 25, 2017 | 45.68 | 45.68 | 45.36 | 45.43 | 1,717,753 | -0.23(-0.50%) |
Jul 24, 2017 | 46.30 | 46.31 | 45.63 | 45.66 | 2,302,014 | -0.64(-1.39%) |
Jul 21, 2017 | 45.93 | 46.31 | 45.67 | 46.31 | 2,099,609 | +0.35(+0.76%) |
Jul 20, 2017 | 45.65 | 45.96 | 45.50 | 45.96 | 1,756,546 | +0.45(+0.99%) |
Jul 19, 2017 | 45.27 | 45.50 | 45.04 | 45.50 | 1,604,411 | +0.30(+0.66%) |
Jul 18, 2017 | 45.26 | 45.33 | 45.10 | 45.21 | 1,490,561 | +0.07(+0.15%) |
Jul 17, 2017 | 45.21 | 45.21 | 45.01 | 45.14 | 2,477,777 | -0.05(-0.11%) |
Jul 14, 2017 | 45.27 | 45.40 | 45.06 | 45.19 | 1,967,859 | +0.22(+0.48%) |
Jul 13, 2017 | 44.90 | 45.31 | 44.71 | 44.97 | 2,403,218 | +0.04(+0.10%) |
Jul 12, 2017 | 45.09 | 45.21 | 44.86 | 44.92 | 2,844,984 | +0.25(+0.57%) |
Jul 11, 2017 | 44.75 | 44.78 | 44.51 | 44.67 | 2,821,547 | +0.04(+0.09%) |
Jul 10, 2017 | 44.73 | 44.88 | 44.56 | 44.63 | 2,091,024 | +0.10(+0.22%) |
Jul 07, 2017 | 44.77 | 44.79 | 44.46 | 44.53 | 2,105,179 | -0.16(-0.35%) |
Jul 06, 2017 | 44.67 | 44.84 | 44.55 | 44.69 | 1,810,072 | -0.09(-0.20%) |
Jul 05, 2017 | 44.90 | 45.00 | 44.59 | 44.78 | 2,140,068 | -0.09(-0.20%) |