Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.89 | 48.13 | 47.81 | 47.95 | 50,994,816 | +0.25(+0.52%) |
Sep 28, 2017 | 47.48 | 47.87 | 47.39 | 47.71 | 50,566,872 | +0.28(+0.58%) |
Sep 27, 2017 | 47.29 | 47.65 | 47.05 | 47.43 | 63,118,396 | +0.61(+1.31%) |
Sep 26, 2017 | 47.16 | 47.32 | 46.48 | 46.82 | 71,446,216 | -0.06(-0.13%) |
Sep 25, 2017 | 47.35 | 47.36 | 46.54 | 46.88 | 102,692,696 | -0.76(-1.60%) |
Sep 22, 2017 | 47.94 | 48.17 | 47.61 | 47.64 | 52,959,984 | -0.48(-0.99%) |
Sep 21, 2017 | 48.45 | 48.47 | 47.99 | 48.12 | 46,854,000 | -0.43(-0.88%) |
Sep 20, 2017 | 48.48 | 48.63 | 48.00 | 48.55 | 57,886,764 | +0.17(+0.35%) |
Sep 19, 2017 | 48.75 | 48.80 | 48.26 | 48.38 | 53,532,208 | -0.22(-0.44%) |
Sep 18, 2017 | 49.40 | 49.52 | 48.29 | 48.60 | 68,375,152 | -0.63(-1.28%) |
Sep 15, 2017 | 49.53 | 49.70 | 49.09 | 49.22 | 75,380,504 | -0.27(-0.55%) |
Sep 14, 2017 | 49.72 | 49.81 | 49.27 | 49.49 | 78,341,392 | -0.37(-0.74%) |
Sep 13, 2017 | 49.08 | 49.88 | 48.86 | 49.86 | 67,585,816 | +0.85(+1.73%) |
Sep 12, 2017 | 49.05 | 49.12 | 48.66 | 49.01 | 49,672,132 | +0.23(+0.47%) |
Sep 11, 2017 | 48.61 | 48.98 | 48.60 | 48.78 | 43,823,752 | +0.60(+1.25%) |
Sep 08, 2017 | 48.84 | 48.88 | 48.06 | 48.18 | 52,228,972 | -0.68(-1.39%) |
Sep 07, 2017 | 48.59 | 48.91 | 48.51 | 48.86 | 51,438,636 | +0.58(+1.21%) |
Sep 06, 2017 | 48.30 | 48.48 | 47.92 | 48.28 | 42,690,412 | +0.13(+0.26%) |
Sep 05, 2017 | 48.66 | 48.72 | 47.91 | 48.15 | 57,798,776 | -0.65(-1.33%) |
Sep 01, 2017 | 49.09 | 49.11 | 48.73 | 48.80 | 50,837,608 | -0.12(-0.24%) |
Aug 31, 2017 | 48.62 | 48.93 | 48.52 | 48.91 | 66,748,736 | +0.65(+1.34%) |
Aug 30, 2017 | 47.81 | 48.36 | 47.73 | 48.27 | 58,179,292 | +0.67(+1.42%) |
Aug 29, 2017 | 46.89 | 47.69 | 46.71 | 47.59 | 57,610,356 | +0.40(+0.85%) |
Aug 28, 2017 | 47.22 | 47.54 | 47.00 | 47.19 | 51,994,860 | +0.04(+0.08%) |
Aug 25, 2017 | 47.77 | 47.09 | 47.15 | 66,652,188 | -0.36(-0.75%) | |
Aug 24, 2017 | 47.76 | 47.84 | 46.96 | 47.51 | 104,126,024 | -0.28(-0.58%) |
Aug 23, 2017 | 47.86 | 47.99 | 47.60 | 47.79 | 53,441,936 | -0.44(-0.92%) |
Aug 22, 2017 | 47.66 | 48.28 | 47.66 | 48.23 | 55,091,164 | +0.68(+1.43%) |
Aug 21, 2017 | 47.77 | 47.95 | 47.16 | 47.55 | 63,420,204 | -0.26(-0.54%) |
Aug 18, 2017 | 47.96 | 48.16 | 47.62 | 47.81 | 65,850,908 | -0.10(-0.22%) |
Aug 17, 2017 | 48.78 | 48.78 | 47.90 | 47.92 | 70,319,008 | -0.88(-1.80%) |
Aug 16, 2017 | 48.97 | 49.21 | 48.55 | 48.79 | 62,771,664 | -0.23(-0.46%) |
Aug 15, 2017 | 49.33 | 49.47 | 49.00 | 49.02 | 51,089,980 | -0.03(-0.06%) |
Aug 14, 2017 | 48.81 | 49.16 | 48.70 | 49.05 | 63,548,104 | +0.76(+1.58%) |
Aug 11, 2017 | 47.89 | 48.41 | 47.46 | 48.29 | 69,523,440 | +0.55(+1.16%) |
Aug 10, 2017 | 48.70 | 48.88 | 47.62 | 47.73 | 113,915,208 | -1.25(-2.56%) |
Aug 09, 2017 | 49.01 | 49.28 | 48.65 | 48.99 | 71,549,416 | -0.39(-0.79%) |
Aug 08, 2017 | 49.60 | 49.70 | 49.17 | 49.38 | 58,109,708 | -0.12(-0.24%) |
Aug 07, 2017 | 49.42 | 49.63 | 49.24 | 49.50 | 53,637,256 | +0.23(+0.47%) |
Aug 04, 2017 | 49.37 | 49.47 | 49.03 | 49.26 | 54,734,568 | +0.03(+0.07%) |
Aug 03, 2017 | 49.86 | 49.86 | 49.11 | 49.23 | 65,243,584 | -0.45(-0.90%) |
Aug 02, 2017 | 49.97 | 50.04 | 48.97 | 49.68 | 81,581,072 | -0.01(-0.03%) |
Aug 01, 2017 | 49.69 | 50.10 | 49.46 | 49.69 | 91,621,024 | +0.42(+0.85%) |
Jul 31, 2017 | 50.83 | 50.83 | 49.24 | 49.27 | 147,324,528 | -1.61(-3.16%) |
Jul 28, 2017 | 50.49 | 51.52 | 49.93 | 50.88 | 154,550,976 | -1.30(-2.48%) |
Jul 27, 2017 | 53.35 | 54.03 | 51.90 | 52.18 | 219,943,520 | -0.34(-0.65%) |
Jul 26, 2017 | 52.04 | 52.54 | 52.04 | 52.52 | 58,375,048 | +0.65(+1.24%) |
Jul 25, 2017 | 52.04 | 51.87 | 49,055,768 | +0.05(+0.09%) | ||
Jul 24, 2017 | 51.30 | 52.03 | 51.25 | 51.83 | 65,840,804 | +0.66(+1.29%) |
Jul 21, 2017 | 50.94 | 51.18 | 50.43 | 51.16 | 54,820,148 | -0.15(-0.29%) |
Jul 20, 2017 | 51.46 | 51.62 | 51.01 | 51.31 | 62,030,084 | +0.09(+0.18%) |
Jul 19, 2017 | 51.13 | 51.46 | 51.01 | 51.22 | 59,389,648 | +0.12(+0.24%) |
Jul 18, 2017 | 50.18 | 51.18 | 50.08 | 51.10 | 80,275,792 | +0.72(+1.43%) |
Jul 17, 2017 | 50.12 | 50.62 | 50.07 | 50.38 | 74,389,520 | +0.41(+0.82%) |
Jul 14, 2017 | 50.00 | 50.10 | 49.73 | 49.97 | 42,148,260 | +0.06(+0.12%) |
Jul 13, 2017 | 50.11 | 50.23 | 49.68 | 49.91 | 57,743,248 | -0.29(-0.58%) |
Jul 12, 2017 | 49.92 | 50.31 | 49.79 | 50.21 | 72,327,424 | +0.62(+1.25%) |
Jul 11, 2017 | 49.53 | 49.68 | 49.07 | 49.59 | 59,758,596 | -0.12(-0.23%) |
Jul 10, 2017 | 49.13 | 49.85 | 49.06 | 49.71 | 71,030,216 | +0.88(+1.81%) |
Jul 07, 2017 | 48.36 | 48.89 | 48.34 | 48.82 | 52,992,060 | +0.68(+1.41%) |
Jul 06, 2017 | 48.61 | 47.84 | 48.14 | 65,341,652 | -0.31(-0.64%) | |
Jul 05, 2017 | 47.96 | 48.64 | 47.65 | 48.46 | 73,208,152 | +0.88(+1.86%) |