Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.76 | 46.05 | 45.38 | 45.86 | 3,342,234 | +0.10(+0.23%) |
Sep 28, 2017 | 45.48 | 46.08 | 45.28 | 45.76 | 4,402,427 | +0.13(+0.28%) |
Sep 27, 2017 | 43.99 | 45.78 | 43.96 | 45.63 | 6,182,117 | +1.63(+3.72%) |
Sep 26, 2017 | 43.64 | 44.17 | 43.21 | 44.00 | 4,146,916 | +0.38(+0.87%) |
Sep 25, 2017 | 43.25 | 44.07 | 43.17 | 43.62 | 4,595,968 | +0.22(+0.50%) |
Sep 22, 2017 | 43.31 | 44.17 | 43.20 | 43.40 | 5,361,558 | -0.04(-0.09%) |
Sep 21, 2017 | 42.13 | 43.74 | 42.13 | 43.44 | 8,074,307 | +1.10(+2.59%) |
Sep 20, 2017 | 42.28 | 42.51 | 41.91 | 42.34 | 9,294,766 | -0.14(-0.32%) |
Sep 19, 2017 | 45.21 | 45.64 | 41.56 | 42.48 | 27,941,878 | -3.70(-8.00%) |
Sep 18, 2017 | 47.24 | 47.25 | 46.11 | 46.18 | 4,182,632 | -0.74(-1.58%) |
Sep 15, 2017 | 46.85 | 47.04 | 46.49 | 46.92 | 4,896,281 | +0.18(+0.39%) |
Sep 14, 2017 | 46.66 | 46.85 | 46.20 | 46.73 | 4,637,275 | -0.18(-0.38%) |
Sep 13, 2017 | 45.46 | 46.94 | 45.34 | 46.91 | 7,114,951 | +1.45(+3.19%) |
Sep 12, 2017 | 44.93 | 45.70 | 44.84 | 45.46 | 4,412,611 | +0.66(+1.48%) |
Sep 11, 2017 | 44.68 | 44.82 | 44.30 | 44.80 | 4,416,150 | +0.37(+0.83%) |
Sep 08, 2017 | 44.85 | 44.94 | 44.23 | 44.43 | 5,310,074 | -0.41(-0.91%) |
Sep 07, 2017 | 44.56 | 44.94 | 44.29 | 44.84 | 6,623,522 | +0.28(+0.63%) |
Sep 06, 2017 | 44.63 | 43.79 | 44.56 | 6,261,718 | +0.32(+0.72%) | |
Sep 05, 2017 | 43.47 | 44.26 | 43.42 | 44.24 | 6,742,060 | +0.62(+1.43%) |
Sep 01, 2017 | 43.58 | 43.92 | 43.14 | 43.61 | 7,251,323 | +0.18(+0.41%) |
Aug 31, 2017 | 43.55 | 43.60 | 42.96 | 43.44 | 10,487,058 | +0.06(+0.13%) |
Aug 30, 2017 | 44.30 | 44.35 | 42.79 | 43.38 | 17,761,964 | -0.66(-1.51%) |
Aug 29, 2017 | 46.57 | 47.11 | 43.83 | 44.04 | 43,622,432 | -5.96(-11.93%) |
Aug 28, 2017 | 49.99 | 50.27 | 49.35 | 50.01 | 7,340,212 | +0.48(+0.97%) |
Aug 25, 2017 | 49.51 | 49.94 | 49.22 | 49.53 | 2,813,871 | +0.06(+0.11%) |
Aug 24, 2017 | 50.16 | 50.69 | 49.06 | 49.47 | 4,531,385 | -0.24(-0.48%) |
Aug 23, 2017 | 49.26 | 49.90 | 49.13 | 49.71 | 5,150,586 | +0.25(+0.50%) |
Aug 22, 2017 | 48.85 | 49.50 | 48.80 | 49.46 | 3,610,638 | +1.07(+2.22%) |
Aug 21, 2017 | 47.61 | 48.57 | 47.57 | 48.39 | 3,844,314 | +0.78(+1.65%) |
Aug 18, 2017 | 48.09 | 48.16 | 47.53 | 47.61 | 3,914,296 | -0.54(-1.13%) |
Aug 17, 2017 | 48.34 | 48.72 | 48.14 | 48.15 | 2,814,925 | -0.42(-0.86%) |
Aug 16, 2017 | 47.85 | 48.76 | 47.37 | 48.57 | 3,524,205 | +1.36(+2.88%) |
Aug 15, 2017 | 48.49 | 48.55 | 47.17 | 47.21 | 4,100,489 | -1.39(-2.87%) |
Aug 14, 2017 | 48.50 | 48.74 | 48.28 | 48.60 | 2,853,282 | +0.51(+1.07%) |
Aug 11, 2017 | 47.85 | 48.46 | 47.85 | 48.09 | 2,731,040 | +0.23(+0.49%) |
Aug 10, 2017 | 48.59 | 48.59 | 47.84 | 47.85 | 3,447,957 | -1.03(-2.11%) |
Aug 09, 2017 | 49.00 | 49.54 | 48.60 | 48.89 | 3,214,210 | -0.33(-0.67%) |
Aug 08, 2017 | 49.49 | 49.92 | 49.14 | 49.22 | 3,082,878 | -0.22(-0.45%) |
Aug 07, 2017 | 48.42 | 49.46 | 48.31 | 49.44 | 4,408,577 | +1.18(+2.46%) |
Aug 04, 2017 | 47.94 | 48.40 | 47.86 | 48.26 | 2,507,114 | +0.47(+0.99%) |
Aug 03, 2017 | 47.56 | 48.44 | 47.48 | 47.78 | 2,764,986 | +0.25(+0.52%) |
Aug 02, 2017 | 47.64 | 48.11 | 46.64 | 47.53 | 4,701,213 | -0.08(-0.17%) |
Aug 01, 2017 | 46.91 | 47.71 | 46.87 | 47.61 | 5,259,451 | +0.91(+1.95%) |
Jul 31, 2017 | 46.17 | 47.05 | 46.17 | 46.70 | 3,797,969 | +0.56(+1.21%) |
Jul 28, 2017 | 45.76 | 46.26 | 45.67 | 46.14 | 3,147,708 | +0.47(+1.03%) |
Jul 27, 2017 | 44.35 | 45.74 | 44.21 | 45.67 | 4,058,824 | +1.18(+2.66%) |
Jul 26, 2017 | 44.39 | 44.73 | 44.08 | 44.48 | 2,659,284 | +0.20(+0.45%) |
Jul 25, 2017 | 44.23 | 44.77 | 44.00 | 44.28 | 4,332,548 | +0.42(+0.95%) |
Jul 24, 2017 | 43.23 | 44.24 | 43.23 | 43.87 | 4,150,813 | +0.53(+1.22%) |
Jul 21, 2017 | 42.62 | 43.63 | 42.55 | 43.34 | 5,829,387 | +0.14(+0.33%) |
Jul 20, 2017 | 44.86 | 44.97 | 42.46 | 43.20 | 9,996,004 | -1.77(-3.93%) |
Jul 19, 2017 | 44.93 | 45.24 | 44.80 | 44.97 | 2,616,701 | +0.30(+0.68%) |
Jul 18, 2017 | 44.82 | 45.25 | 44.58 | 44.66 | 2,854,841 | -0.17(-0.38%) |
Jul 17, 2017 | 44.13 | 45.10 | 44.08 | 44.83 | 3,616,923 | +0.59(+1.34%) |
Jul 14, 2017 | 44.05 | 45.21 | 44.03 | 44.24 | 4,479,412 | +0.48(+1.10%) |
Jul 13, 2017 | 42.98 | 43.95 | 42.91 | 43.76 | 5,487,271 | +1.09(+2.55%) |
Jul 12, 2017 | 43.31 | 43.36 | 42.44 | 42.67 | 4,983,915 | -0.31(-0.73%) |
Jul 11, 2017 | 43.48 | 43.76 | 42.45 | 42.98 | 6,469,594 | -0.43(-1.00%) |
Jul 10, 2017 | 44.17 | 44.43 | 42.51 | 43.41 | 14,216,032 | -2.91(-6.29%) |
Jul 07, 2017 | 46.05 | 46.49 | 45.90 | 46.33 | 3,134,904 | +0.36(+0.78%) |
Jul 06, 2017 | 46.43 | 46.55 | 45.89 | 45.97 | 2,367,769 | -0.58(-1.26%) |
Jul 05, 2017 | 47.33 | 47.78 | 46.49 | 46.55 | 4,482,776 | -0.86(-1.81%) |