Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.86 | 51.33 | 50.78 | 51.32 | 6,711,800 | +0.59(+1.16%) |
Sep 28, 2017 | 50.56 | 51.10 | 50.40 | 50.74 | 7,255,863 | +0.05(+0.10%) |
Sep 27, 2017 | 50.55 | 50.84 | 50.38 | 50.69 | 5,805,042 | +0.02(+0.03%) |
Sep 26, 2017 | 50.82 | 51.21 | 50.57 | 50.67 | 4,344,168 | -0.21(-0.41%) |
Sep 25, 2017 | 50.99 | 51.28 | 50.78 | 50.88 | 7,400,682 | -0.14(-0.27%) |
Sep 22, 2017 | 50.99 | 51.17 | 50.76 | 51.02 | 4,555,035 | +0.02(+0.05%) |
Sep 21, 2017 | 51.01 | 51.32 | 50.75 | 50.99 | 6,520,254 | -0.13(-0.25%) |
Sep 20, 2017 | 50.66 | 51.31 | 50.50 | 51.12 | 6,906,741 | +0.45(+0.89%) |
Sep 19, 2017 | 50.49 | 50.83 | 50.40 | 50.67 | 6,016,046 | +0.19(+0.37%) |
Sep 18, 2017 | 50.32 | 50.90 | 50.14 | 50.49 | 8,664,171 | +0.18(+0.35%) |
Sep 15, 2017 | 50.65 | 51.03 | 50.17 | 50.31 | 12,925,474 | -0.17(-0.33%) |
Sep 14, 2017 | 50.23 | 50.82 | 50.18 | 50.48 | 6,640,263 | +0.17(+0.34%) |
Sep 13, 2017 | 50.63 | 50.79 | 50.11 | 50.31 | 5,411,084 | -0.43(-0.86%) |
Sep 12, 2017 | 50.28 | 50.80 | 50.27 | 50.74 | 5,937,299 | +0.24(+0.48%) |
Sep 11, 2017 | 50.42 | 50.84 | 50.03 | 50.50 | 7,558,478 | +0.08(+0.16%) |
Sep 08, 2017 | 50.52 | 50.87 | 50.11 | 50.42 | 8,171,067 | -0.18(-0.35%) |
Sep 07, 2017 | 48.71 | 51.11 | 48.71 | 50.60 | 21,487,306 | +2.39(+4.96%) |
Sep 06, 2017 | 48.31 | 48.55 | 48.13 | 48.21 | 6,691,485 | +0.05(+0.10%) |
Sep 05, 2017 | 47.94 | 48.49 | 47.82 | 48.16 | 5,444,199 | -0.07(-0.15%) |
Sep 01, 2017 | 48.60 | 48.84 | 48.09 | 48.23 | 7,804,868 | -0.47(-0.96%) |
Aug 31, 2017 | 48.01 | 48.92 | 48.00 | 48.70 | 12,067,750 | +0.89(+1.85%) |
Aug 30, 2017 | 47.40 | 48.07 | 47.36 | 47.81 | 6,616,720 | +0.42(+0.88%) |
Aug 29, 2017 | 46.98 | 47.52 | 46.85 | 47.39 | 4,947,872 | +0.23(+0.48%) |
Aug 28, 2017 | 47.22 | 47.42 | 47.06 | 47.17 | 4,088,755 | +0.17(+0.36%) |
Aug 25, 2017 | 46.94 | 47.24 | 46.85 | 47.00 | 5,055,611 | +0.16(+0.34%) |
Aug 24, 2017 | 46.69 | 46.98 | 46.56 | 46.84 | 5,552,662 | +0.24(+0.52%) |
Aug 23, 2017 | 46.40 | 46.84 | 46.24 | 46.60 | 4,989,185 | +0.16(+0.35%) |
Aug 22, 2017 | 45.73 | 46.54 | 45.61 | 46.44 | 5,515,456 | +0.83(+1.82%) |
Aug 21, 2017 | 45.43 | 45.83 | 45.29 | 45.61 | 6,059,873 | +0.18(+0.39%) |
Aug 18, 2017 | 45.64 | 45.85 | 45.42 | 45.43 | 5,973,547 | -0.28(-0.62%) |
Aug 17, 2017 | 46.28 | 46.32 | 45.68 | 45.71 | 5,456,421 | -0.59(-1.27%) |
Aug 16, 2017 | 46.16 | 46.45 | 45.85 | 46.30 | 9,788,084 | -0.30(-0.64%) |
Aug 15, 2017 | 46.43 | 46.70 | 46.30 | 46.60 | 7,255,892 | +0.20(+0.43%) |
Aug 14, 2017 | 45.86 | 46.51 | 45.65 | 46.40 | 7,021,835 | +0.72(+1.57%) |
Aug 11, 2017 | 45.58 | 45.90 | 45.42 | 45.68 | 5,042,900 | +0.11(+0.25%) |
Aug 10, 2017 | 46.10 | 46.10 | 45.53 | 45.57 | 6,376,719 | -0.65(-1.41%) |
Aug 09, 2017 | 45.73 | 46.35 | 45.50 | 46.22 | 9,532,501 | +0.39(+0.86%) |
Aug 08, 2017 | 45.37 | 46.36 | 45.33 | 45.82 | 9,772,246 | +0.49(+1.08%) |
Aug 07, 2017 | 45.09 | 45.37 | 44.74 | 45.33 | 6,363,698 | +0.28(+0.63%) |
Aug 04, 2017 | 44.74 | 45.27 | 44.70 | 45.05 | 5,168,258 | +0.36(+0.81%) |
Aug 03, 2017 | 44.37 | 44.99 | 44.35 | 44.69 | 6,811,264 | +0.22(+0.49%) |
Aug 02, 2017 | 45.32 | 45.45 | 44.37 | 44.47 | 7,816,962 | -0.71(-1.57%) |
Aug 01, 2017 | 46.02 | 46.03 | 44.82 | 45.18 | 13,751,146 | -0.64(-1.39%) |
Jul 31, 2017 | 44.76 | 46.06 | 44.69 | 45.82 | 13,443,001 | +1.31(+2.95%) |
Jul 28, 2017 | 43.67 | 44.76 | 43.43 | 44.50 | 11,301,138 | +0.83(+1.90%) |
Jul 27, 2017 | 42.94 | 43.83 | 41.92 | 43.67 | 26,881,556 | -1.40(-3.11%) |
Jul 26, 2017 | 45.05 | 45.21 | 44.69 | 45.08 | 9,995,988 | +0.02(+0.05%) |
Jul 25, 2017 | 44.98 | 45.24 | 44.91 | 45.05 | 9,082,169 | +0.28(+0.63%) |
Jul 24, 2017 | 44.81 | 45.04 | 44.41 | 44.77 | 8,321,472 | -0.04(-0.09%) |
Jul 21, 2017 | 44.62 | 44.91 | 44.59 | 44.81 | 6,220,993 | +0.17(+0.38%) |
Jul 20, 2017 | 44.51 | 44.87 | 44.43 | 44.64 | 4,796,847 | +0.30(+0.67%) |
Jul 19, 2017 | 44.10 | 44.44 | 43.97 | 44.34 | 4,125,351 | +0.27(+0.60%) |
Jul 18, 2017 | 44.10 | 44.14 | 43.82 | 44.08 | 4,597,573 | -0.04(-0.09%) |
Jul 17, 2017 | 44.51 | 44.71 | 43.95 | 44.12 | 4,619,435 | -0.29(-0.65%) |
Jul 14, 2017 | 44.13 | 44.65 | 43.88 | 44.41 | 7,504,818 | +0.39(+0.88%) |
Jul 13, 2017 | 44.33 | 44.43 | 43.66 | 44.02 | 10,098,060 | -0.30(-0.67%) |
Jul 12, 2017 | 44.80 | 45.28 | 44.17 | 44.32 | 11,277,931 | -0.23(-0.52%) |
Jul 11, 2017 | 44.94 | 45.17 | 44.36 | 44.55 | 5,750,288 | -0.48(-1.07%) |
Jul 10, 2017 | 45.17 | 45.35 | 44.95 | 45.03 | 5,030,713 | +0.02(+0.04%) |
Jul 07, 2017 | 44.70 | 45.09 | 44.35 | 45.02 | 6,815,092 | +0.51(+1.14%) |
Jul 06, 2017 | 45.17 | 45.26 | 44.45 | 44.51 | 6,887,882 | -0.86(-1.90%) |
Jul 05, 2017 | 45.31 | 45.41 | 44.73 | 45.37 | 7,311,740 | +0.38(+0.84%) |