Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.73 | 49.04 | 48.64 | 48.72 | 3,236,660 | +0.05(+0.11%) |
Sep 28, 2017 | 48.12 | 48.69 | 48.03 | 48.66 | 2,816,296 | +0.34(+0.71%) |
Sep 27, 2017 | 48.38 | 47.49 | 48.32 | 2,677,914 | +0.20(+0.41%) | |
Sep 26, 2017 | 47.39 | 48.31 | 47.29 | 48.12 | 3,186,649 | +0.84(+1.78%) |
Sep 25, 2017 | 47.44 | 47.93 | 47.23 | 47.27 | 2,130,053 | -0.39(-0.82%) |
Sep 22, 2017 | 47.44 | 47.71 | 47.17 | 47.67 | 1,880,457 | +0.27(+0.57%) |
Sep 21, 2017 | 47.62 | 47.76 | 47.38 | 47.40 | 1,566,163 | -0.21(-0.45%) |
Sep 20, 2017 | 47.67 | 47.67 | 47.23 | 47.61 | 2,092,969 | -0.02(-0.03%) |
Sep 19, 2017 | 47.75 | 47.83 | 47.42 | 47.63 | 3,189,711 | -0.01(-0.02%) |
Sep 18, 2017 | 47.88 | 48.12 | 47.40 | 47.63 | 3,841,946 | -0.21(-0.43%) |
Sep 15, 2017 | 47.86 | 48.28 | 47.57 | 47.84 | 5,289,086 | +0.07(+0.14%) |
Sep 14, 2017 | 48.19 | 48.31 | 47.35 | 47.77 | 3,772,167 | -0.57(-1.17%) |
Sep 13, 2017 | 48.39 | 48.53 | 48.21 | 48.34 | 2,584,693 | -0.02(-0.03%) |
Sep 12, 2017 | 48.52 | 48.75 | 48.23 | 48.35 | 2,583,089 | -0.20(-0.41%) |
Sep 11, 2017 | 48.09 | 48.58 | 48.02 | 48.55 | 1,822,601 | +0.67(+1.41%) |
Sep 08, 2017 | 48.00 | 48.16 | 47.44 | 47.88 | 2,453,817 | -0.31(-0.65%) |
Sep 07, 2017 | 48.57 | 48.57 | 48.03 | 48.19 | 2,465,649 | -0.05(-0.10%) |
Sep 06, 2017 | 48.80 | 49.11 | 47.71 | 48.24 | 3,131,123 | -0.44(-0.91%) |
Sep 05, 2017 | 48.38 | 48.88 | 48.17 | 48.68 | 2,560,639 | +0.28(+0.58%) |
Sep 01, 2017 | 47.96 | 48.47 | 47.79 | 48.40 | 2,137,070 | +0.54(+1.13%) |
Aug 31, 2017 | 47.80 | 47.96 | 47.65 | 47.86 | 3,043,876 | +0.25(+0.53%) |
Aug 30, 2017 | 47.89 | 47.97 | 47.49 | 47.61 | 1,819,268 | -0.40(-0.82%) |
Aug 29, 2017 | 47.74 | 48.12 | 47.49 | 48.00 | 1,344,591 | -0.12(-0.25%) |
Aug 28, 2017 | 48.29 | 48.33 | 47.86 | 48.13 | 1,662,501 | -0.15(-0.32%) |
Aug 25, 2017 | 47.97 | 48.61 | 47.94 | 48.28 | 1,759,650 | +0.37(+0.76%) |
Aug 24, 2017 | 48.25 | 48.54 | 47.83 | 47.91 | 2,135,302 | +0.26(+0.54%) |
Aug 23, 2017 | 47.85 | 47.94 | 47.56 | 47.65 | 2,167,651 | -0.38(-0.79%) |
Aug 22, 2017 | 48.13 | 48.20 | 47.74 | 48.03 | 1,752,764 | +0.11(+0.24%) |
Aug 21, 2017 | 47.87 | 48.17 | 47.69 | 47.92 | 2,715,106 | +0.13(+0.27%) |
Aug 18, 2017 | 47.78 | 47.86 | 47.14 | 47.79 | 3,470,778 | -0.24(-0.49%) |
Aug 17, 2017 | 48.42 | 48.80 | 47.94 | 48.03 | 2,950,433 | -0.62(-1.27%) |
Aug 16, 2017 | 48.73 | 48.91 | 48.38 | 48.64 | 3,094,692 | +0.00(+0.00%) |
Aug 15, 2017 | 48.28 | 48.80 | 47.88 | 48.64 | 5,316,332 | +0.30(+0.63%) |
Aug 14, 2017 | 47.30 | 48.36 | 47.17 | 48.34 | 4,649,785 | +1.46(+3.12%) |
Aug 11, 2017 | 46.41 | 47.23 | 46.18 | 46.88 | 1,981,817 | +0.26(+0.56%) |
Aug 10, 2017 | 46.70 | 47.15 | 46.60 | 46.62 | 3,254,157 | -0.80(-1.69%) |
Aug 09, 2017 | 47.34 | 47.81 | 45.68 | 47.42 | 3,172,041 | -0.24(-0.51%) |
Aug 08, 2017 | 48.36 | 48.69 | 47.62 | 47.66 | 4,586,303 | -0.25(-0.52%) |
Aug 07, 2017 | 48.13 | 48.34 | 47.91 | 47.91 | 2,193,170 | -0.21(-0.43%) |
Aug 04, 2017 | 48.51 | 47.87 | 48.12 | 1,852,209 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.76 | 48.39 | 47.67 | 48.13 | 2,150,772 | +0.37(+0.76%) |
Aug 02, 2017 | 47.53 | 47.98 | 47.33 | 47.77 | 3,393,324 | +0.18(+0.37%) |
Aug 01, 2017 | 47.22 | 47.69 | 46.92 | 47.59 | 2,782,885 | +0.25(+0.53%) |
Jul 31, 2017 | 47.08 | 47.35 | 46.93 | 47.34 | 3,562,690 | +0.26(+0.55%) |
Jul 28, 2017 | 46.69 | 47.27 | 46.51 | 47.08 | 2,612,382 | +0.79(+1.71%) |
Jul 27, 2017 | 46.49 | 46.57 | 45.93 | 46.29 | 2,581,283 | -0.05(-0.10%) |
Jul 26, 2017 | 46.58 | 46.60 | 45.75 | 46.34 | 2,997,352 | -0.14(-0.29%) |
Jul 25, 2017 | 45.04 | 46.69 | 44.85 | 46.47 | 5,652,215 | +1.65(+3.69%) |
Jul 24, 2017 | 45.30 | 45.30 | 44.13 | 44.82 | 4,849,401 | +0.18(+0.39%) |
Jul 21, 2017 | 43.92 | 44.75 | 43.92 | 44.65 | 4,335,486 | +0.72(+1.63%) |
Jul 20, 2017 | 43.25 | 44.08 | 43.07 | 43.93 | 3,409,272 | +0.88(+2.05%) |
Jul 19, 2017 | 42.57 | 43.05 | 42.45 | 43.05 | 2,806,645 | +0.47(+1.11%) |
Jul 18, 2017 | 42.77 | 43.02 | 42.26 | 42.58 | 5,809,562 | -0.21(-0.48%) |
Jul 17, 2017 | 42.53 | 43.27 | 42.50 | 42.78 | 6,963,521 | +0.14(+0.32%) |
Jul 14, 2017 | 42.68 | 42.74 | 42.45 | 42.64 | 3,978,972 | +0.00(+0.00%) |
Jul 13, 2017 | 42.73 | 43.03 | 42.49 | 42.64 | 3,083,602 | +0.08(+0.20%) |
Jul 12, 2017 | 42.56 | 42.84 | 42.40 | 42.56 | 2,047,403 | +0.14(+0.34%) |
Jul 11, 2017 | 42.93 | 42.94 | 42.27 | 42.42 | 3,530,890 | -0.62(-1.43%) |
Jul 10, 2017 | 43.05 | 43.18 | 42.74 | 43.03 | 2,920,663 | -0.13(-0.30%) |
Jul 07, 2017 | 42.71 | 43.26 | 42.52 | 43.16 | 2,888,259 | +0.43(+1.02%) |
Jul 06, 2017 | 43.50 | 43.50 | 42.68 | 42.73 | 2,384,852 | -0.91(-2.09%) |
Jul 05, 2017 | 43.93 | 43.93 | 43.30 | 43.64 | 2,572,896 | -0.27(-0.62%) |