Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.19 | 48.75 | 47.96 | 48.35 | 44,896,559 | +0.27(+0.56%) |
Sep 28, 2017 | 48.20 | 48.25 | 48.01 | 48.08 | 12,997,561 | -0.08(-0.17%) |
Sep 27, 2017 | 48.36 | 47.95 | 48.16 | 14,499,186 | +0.24(+0.50%) | |
Sep 26, 2017 | 48.10 | 48.21 | 47.89 | 47.92 | 18,679,849 | -0.05(-0.10%) |
Sep 25, 2017 | 48.52 | 48.54 | 47.64 | 47.97 | 15,663,067 | -0.19(-0.39%) |
Sep 22, 2017 | 47.92 | 48.42 | 47.92 | 48.16 | 15,341,907 | +0.19(+0.40%) |
Sep 21, 2017 | 47.82 | 48.19 | 47.82 | 47.97 | 15,655,341 | +0.00(+0.00%) |
Sep 20, 2017 | 48.00 | 48.19 | 47.69 | 47.97 | 21,255,686 | -0.07(-0.15%) |
Sep 19, 2017 | 48.49 | 48.50 | 47.88 | 48.04 | 23,068,271 | -0.29(-0.60%) |
Sep 18, 2017 | 48.88 | 49.06 | 48.09 | 48.33 | 29,434,009 | -0.41(-0.84%) |
Sep 15, 2017 | 50.65 | 50.70 | 48.49 | 48.74 | 66,367,857 | -4.05(-7.67%) |
Sep 14, 2017 | 52.76 | 53.14 | 52.32 | 52.79 | 21,856,495 | -0.01(-0.02%) |
Sep 13, 2017 | 52.52 | 52.98 | 52.45 | 52.80 | 14,457,952 | +0.03(+0.06%) |
Sep 12, 2017 | 52.64 | 52.89 | 52.47 | 52.77 | 13,344,047 | +0.28(+0.53%) |
Sep 11, 2017 | 51.88 | 52.61 | 51.81 | 52.49 | 16,525,201 | +0.91(+1.76%) |
Sep 08, 2017 | 51.80 | 51.88 | 51.38 | 51.58 | 10,356,483 | -0.15(-0.29%) |
Sep 07, 2017 | 51.19 | 51.78 | 51.03 | 51.73 | 11,516,804 | +0.72(+1.41%) |
Sep 06, 2017 | 51.08 | 51.22 | 50.79 | 51.01 | 15,615,580 | +0.08(+0.16%) |
Sep 05, 2017 | 50.53 | 51.08 | 50.47 | 50.93 | 15,610,636 | +0.31(+0.61%) |
Sep 01, 2017 | 50.35 | 50.88 | 50.35 | 50.62 | 8,716,795 | +0.29(+0.58%) |
Aug 31, 2017 | 49.88 | 50.51 | 49.84 | 50.33 | 12,958,097 | +0.53(+1.06%) |
Aug 30, 2017 | 49.50 | 49.95 | 49.36 | 49.80 | 6,955,144 | +0.35(+0.71%) |
Aug 29, 2017 | 48.88 | 49.57 | 48.75 | 49.45 | 7,245,889 | +0.21(+0.43%) |
Aug 28, 2017 | 49.39 | 49.39 | 49.04 | 49.24 | 6,211,310 | +0.00(+0.00%) |
Aug 25, 2017 | 49.44 | 49.44 | 49.15 | 49.24 | 7,853,334 | +0.05(+0.10%) |
Aug 24, 2017 | 49.07 | 49.26 | 48.88 | 49.19 | 7,365,529 | +0.12(+0.24%) |
Aug 23, 2017 | 49.06 | 49.43 | 48.94 | 49.07 | 6,895,405 | -0.19(-0.39%) |
Aug 22, 2017 | 49.12 | 49.35 | 48.99 | 49.26 | 9,233,010 | +0.36(+0.74%) |
Aug 21, 2017 | 48.65 | 48.96 | 48.54 | 48.90 | 7,293,402 | +0.28(+0.58%) |
Aug 18, 2017 | 48.45 | 48.88 | 48.31 | 48.62 | 10,248,442 | +0.07(+0.14%) |
Aug 17, 2017 | 49.17 | 49.31 | 48.55 | 48.55 | 9,661,630 | -0.70(-1.42%) |
Aug 16, 2017 | 48.97 | 49.31 | 48.76 | 49.25 | 9,880,964 | +0.42(+0.86%) |
Aug 15, 2017 | 48.89 | 49.01 | 48.77 | 48.83 | 10,663,484 | -0.02(-0.04%) |
Aug 14, 2017 | 48.48 | 48.96 | 48.47 | 48.85 | 9,229,055 | +0.61(+1.26%) |
Aug 11, 2017 | 48.18 | 48.44 | 47.98 | 48.24 | 11,704,784 | +0.14(+0.29%) |
Aug 10, 2017 | 48.96 | 48.96 | 48.05 | 48.10 | 13,391,092 | -0.96(-1.96%) |
Aug 09, 2017 | 48.98 | 49.39 | 48.86 | 49.06 | 15,872,408 | -0.04(-0.08%) |
Aug 08, 2017 | 49.54 | 49.83 | 48.97 | 49.10 | 14,628,277 | -0.54(-1.09%) |
Aug 07, 2017 | 50.00 | 50.09 | 49.53 | 49.64 | 8,280,195 | -0.32(-0.64%) |
Aug 04, 2017 | 50.23 | 49.87 | 49.96 | 7,025,257 | -0.27(-0.54%) | |
Aug 03, 2017 | 49.92 | 50.41 | 49.72 | 50.23 | 9,488,119 | +0.46(+0.92%) |
Aug 02, 2017 | 50.26 | 50.31 | 49.58 | 49.77 | 8,720,683 | -0.39(-0.78%) |
Aug 01, 2017 | 50.15 | 50.22 | 49.87 | 50.16 | 6,062,604 | +0.23(+0.46%) |
Jul 31, 2017 | 50.48 | 50.50 | 49.90 | 49.93 | 10,066,602 | -0.37(-0.74%) |
Jul 28, 2017 | 50.19 | 50.49 | 50.04 | 50.30 | 8,996,435 | -0.15(-0.30%) |
Jul 27, 2017 | 51.30 | 51.36 | 50.19 | 50.45 | 16,508,271 | -0.72(-1.41%) |
Jul 26, 2017 | 51.15 | 51.19 | 51.02 | 51.17 | 5,724,523 | +0.00(+0.00%) |
Jul 25, 2017 | 50.91 | 51.23 | 50.79 | 51.17 | 10,536,242 | +0.41(+0.81%) |
Jul 24, 2017 | 50.80 | 50.90 | 50.62 | 50.76 | 7,639,116 | -0.04(-0.08%) |
Jul 21, 2017 | 50.87 | 51.15 | 50.65 | 50.80 | 8,791,922 | -0.33(-0.65%) |
Jul 20, 2017 | 51.26 | 50.83 | 51.13 | 8,772,545 | +0.13(+0.25%) | |
Jul 19, 2017 | 50.46 | 51.10 | 50.36 | 51.00 | 13,312,753 | +0.55(+1.09%) |
Jul 18, 2017 | 50.34 | 50.70 | 50.16 | 50.45 | 14,105,601 | +0.01(+0.02%) |
Jul 17, 2017 | 50.31 | 50.58 | 50.24 | 50.44 | 8,094,195 | -0.12(-0.24%) |
Jul 14, 2017 | 50.27 | 50.65 | 50.27 | 50.56 | 9,875,932 | +0.21(+0.42%) |
Jul 13, 2017 | 50.55 | 50.67 | 50.25 | 50.35 | 11,959,949 | -0.10(-0.20%) |
Jul 12, 2017 | 50.02 | 50.48 | 49.96 | 50.45 | 14,461,291 | +0.57(+1.14%) |
Jul 11, 2017 | 49.53 | 49.89 | 49.41 | 49.88 | 9,750,897 | +0.26(+0.52%) |
Jul 10, 2017 | 49.27 | 49.83 | 49.22 | 49.62 | 10,098,172 | +0.27(+0.55%) |
Jul 07, 2017 | 48.83 | 49.44 | 48.83 | 49.35 | 10,889,360 | +0.50(+1.02%) |
Jul 06, 2017 | 49.25 | 49.42 | 48.77 | 48.85 | 14,410,772 | -0.61(-1.23%) |
Jul 05, 2017 | 49.80 | 50.03 | 49.41 | 49.46 | 15,775,243 | +0.10(+0.20%) |