Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.68 | 50.08 | 49.43 | 49.51 | 2,743,833 | -0.25(-0.50%) |
Sep 28, 2017 | 49.39 | 49.88 | 49.39 | 49.76 | 1,740,653 | -0.07(-0.15%) |
Sep 27, 2017 | 49.95 | 49.83 | 1,931,688 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.76 | 49.78 | 49.35 | 49.49 | 2,280,162 | -0.07(-0.15%) |
Sep 25, 2017 | 49.15 | 49.58 | 49.13 | 49.57 | 2,868,288 | +0.23(+0.47%) |
Sep 22, 2017 | 48.07 | 49.41 | 48.07 | 49.33 | 3,281,905 | +1.29(+2.68%) |
Sep 21, 2017 | 48.37 | 48.47 | 47.96 | 48.05 | 1,892,894 | -0.26(-0.55%) |
Sep 20, 2017 | 47.89 | 48.43 | 47.89 | 48.31 | 2,013,070 | +0.36(+0.76%) |
Sep 19, 2017 | 48.00 | 48.13 | 47.82 | 47.95 | 1,441,662 | -0.01(-0.02%) |
Sep 18, 2017 | 47.77 | 48.00 | 47.61 | 47.96 | 976,458 | +0.19(+0.40%) |
Sep 15, 2017 | 47.50 | 47.85 | 47.36 | 47.77 | 2,514,582 | +0.28(+0.59%) |
Sep 14, 2017 | 47.66 | 47.77 | 47.25 | 47.49 | 2,191,952 | -0.44(-0.91%) |
Sep 13, 2017 | 47.96 | 48.19 | 47.75 | 47.92 | 1,692,729 | -0.10(-0.21%) |
Sep 12, 2017 | 47.52 | 48.54 | 47.51 | 48.02 | 2,708,431 | +0.69(+1.45%) |
Sep 11, 2017 | 47.18 | 47.48 | 47.14 | 47.34 | 1,670,100 | +0.36(+0.76%) |
Sep 08, 2017 | 47.01 | 47.25 | 46.92 | 46.98 | 1,593,177 | -0.09(-0.19%) |
Sep 07, 2017 | 47.14 | 47.29 | 46.98 | 47.07 | 1,381,293 | -0.16(-0.33%) |
Sep 06, 2017 | 47.04 | 47.29 | 46.74 | 47.23 | 1,938,139 | +0.40(+0.86%) |
Sep 05, 2017 | 47.00 | 47.12 | 46.59 | 46.82 | 1,523,050 | -0.30(-0.63%) |
Sep 01, 2017 | 47.10 | 47.26 | 46.75 | 47.12 | 1,331,663 | +0.03(+0.07%) |
Aug 31, 2017 | 46.91 | 47.15 | 46.70 | 47.09 | 1,720,944 | +0.34(+0.72%) |
Aug 30, 2017 | 46.73 | 46.94 | 46.34 | 46.75 | 1,572,318 | +0.02(+0.05%) |
Aug 29, 2017 | 46.45 | 46.76 | 46.30 | 46.73 | 1,451,110 | +0.08(+0.18%) |
Aug 28, 2017 | 46.55 | 46.67 | 46.27 | 46.64 | 2,195,231 | +0.22(+0.48%) |
Aug 25, 2017 | 46.61 | 45.92 | 46.42 | 1,290,222 | +0.56(+1.22%) | |
Aug 24, 2017 | 46.10 | 46.16 | 45.79 | 45.86 | 1,590,934 | -0.19(-0.41%) |
Aug 23, 2017 | 46.20 | 46.30 | 45.93 | 46.05 | 1,578,090 | -0.28(-0.61%) |
Aug 22, 2017 | 46.30 | 46.73 | 46.05 | 46.33 | 3,413,045 | +0.28(+0.61%) |
Aug 21, 2017 | 45.40 | 46.08 | 45.30 | 46.05 | 2,947,019 | +0.64(+1.42%) |
Aug 18, 2017 | 45.40 | 45.59 | 45.21 | 45.40 | 2,472,312 | +0.01(+0.02%) |
Aug 17, 2017 | 46.38 | 46.54 | 45.35 | 45.40 | 2,995,825 | -1.04(-2.24%) |
Aug 16, 2017 | 45.98 | 46.97 | 45.93 | 46.44 | 3,209,723 | +0.54(+1.17%) |
Aug 15, 2017 | 45.45 | 46.06 | 45.26 | 45.90 | 3,282,866 | +0.55(+1.22%) |
Aug 14, 2017 | 45.22 | 45.46 | 44.94 | 45.35 | 2,440,117 | +0.56(+1.25%) |
Aug 11, 2017 | 45.33 | 45.35 | 44.75 | 44.79 | 2,167,307 | -0.45(-0.99%) |
Aug 10, 2017 | 45.09 | 45.45 | 45.02 | 45.23 | 2,624,408 | -0.11(-0.24%) |
Aug 09, 2017 | 45.28 | 45.47 | 44.94 | 45.34 | 2,079,945 | -0.11(-0.24%) |
Aug 08, 2017 | 46.16 | 46.72 | 45.18 | 45.45 | 4,113,077 | -0.74(-1.61%) |
Aug 07, 2017 | 46.25 | 46.35 | 46.02 | 46.19 | 1,731,634 | -0.12(-0.27%) |
Aug 04, 2017 | 46.54 | 46.57 | 46.15 | 46.31 | 2,365,273 | -0.05(-0.11%) |
Aug 03, 2017 | 46.72 | 46.79 | 46.06 | 46.36 | 2,956,049 | -0.36(-0.76%) |
Aug 02, 2017 | 46.68 | 46.96 | 46.38 | 46.72 | 3,032,450 | -0.20(-0.42%) |
Aug 01, 2017 | 47.81 | 47.81 | 46.78 | 46.92 | 3,329,303 | -0.85(-1.78%) |
Jul 31, 2017 | 48.18 | 47.65 | 47.77 | 6,102,006 | +0.07(+0.16%) | |
Jul 28, 2017 | 49.12 | 49.65 | 47.65 | 47.69 | 4,928,169 | -1.55(-3.15%) |
Jul 27, 2017 | 47.52 | 50.25 | 47.39 | 49.24 | 7,688,579 | +1.66(+3.49%) |
Jul 26, 2017 | 47.10 | 47.69 | 47.05 | 47.58 | 2,448,814 | +0.56(+1.18%) |
Jul 25, 2017 | 46.71 | 47.21 | 46.67 | 47.03 | 2,187,874 | +0.40(+0.86%) |
Jul 24, 2017 | 46.79 | 46.86 | 46.54 | 46.62 | 1,516,234 | -0.21(-0.45%) |
Jul 21, 2017 | 46.49 | 46.98 | 46.49 | 46.84 | 2,366,380 | +0.01(+0.02%) |
Jul 20, 2017 | 46.56 | 46.95 | 46.53 | 46.83 | 2,134,767 | +0.27(+0.58%) |
Jul 19, 2017 | 46.47 | 46.66 | 46.30 | 46.56 | 2,627,433 | +0.07(+0.14%) |
Jul 18, 2017 | 46.48 | 46.71 | 46.37 | 46.49 | 1,974,999 | -0.08(-0.18%) |
Jul 17, 2017 | 46.76 | 46.88 | 46.47 | 46.57 | 1,937,517 | -0.18(-0.39%) |
Jul 14, 2017 | 46.96 | 47.03 | 46.75 | 46.75 | 1,689,432 | -0.08(-0.17%) |
Jul 13, 2017 | 46.98 | 47.07 | 46.67 | 46.84 | 2,128,999 | -0.03(-0.07%) |
Jul 12, 2017 | 46.53 | 46.98 | 46.53 | 46.87 | 2,259,286 | +0.52(+1.13%) |
Jul 11, 2017 | 47.22 | 47.23 | 46.32 | 46.35 | 3,563,262 | -1.02(-2.14%) |
Jul 10, 2017 | 47.02 | 47.46 | 46.94 | 47.36 | 2,381,484 | +0.34(+0.73%) |
Jul 07, 2017 | 46.80 | 47.25 | 46.58 | 47.02 | 2,021,700 | +0.37(+0.79%) |
Jul 06, 2017 | 46.93 | 46.93 | 46.41 | 46.65 | 2,657,909 | -0.43(-0.90%) |
Jul 05, 2017 | 46.48 | 47.14 | 46.14 | 47.07 | 3,410,047 | +0.79(+1.70%) |