Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.67 | 46.87 | 46.62 | 46.77 | 1,489,905 | +0.52(+1.13%) |
Sep 28, 2017 | 46.03 | 46.37 | 45.98 | 46.25 | 907,579 | +0.26(+0.56%) |
Sep 27, 2017 | 45.96 | 46.13 | 45.88 | 45.99 | 1,315,564 | -0.23(-0.49%) |
Sep 26, 2017 | 46.34 | 46.35 | 46.08 | 46.21 | 1,146,243 | -0.19(-0.40%) |
Sep 25, 2017 | 46.39 | 46.60 | 46.32 | 46.40 | 1,371,043 | +0.05(+0.10%) |
Sep 22, 2017 | 46.63 | 46.71 | 46.27 | 46.35 | 1,662,028 | -0.18(-0.38%) |
Sep 21, 2017 | 46.57 | 46.75 | 46.46 | 46.53 | 1,123,533 | -0.72(-1.52%) |
Sep 20, 2017 | 47.60 | 47.68 | 46.94 | 47.25 | 1,307,130 | -0.48(-1.00%) |
Sep 19, 2017 | 47.84 | 47.92 | 47.63 | 47.72 | 966,466 | -0.07(-0.15%) |
Sep 18, 2017 | 47.81 | 47.93 | 47.65 | 47.80 | 1,129,266 | +0.20(+0.42%) |
Sep 15, 2017 | 47.62 | 47.69 | 47.49 | 47.59 | 1,414,180 | +0.36(+0.77%) |
Sep 14, 2017 | 47.25 | 47.33 | 47.16 | 47.23 | 1,160,146 | -0.05(-0.10%) |
Sep 13, 2017 | 47.63 | 47.63 | 47.23 | 47.28 | 1,829,658 | -0.15(-0.31%) |
Sep 12, 2017 | 47.63 | 47.70 | 47.34 | 47.42 | 1,387,092 | -0.69(-1.44%) |
Sep 11, 2017 | 47.98 | 48.16 | 47.94 | 48.12 | 881,787 | +0.25(+0.52%) |
Sep 08, 2017 | 47.89 | 47.97 | 47.76 | 47.87 | 954,199 | +0.09(+0.19%) |
Sep 07, 2017 | 47.76 | 47.92 | 47.68 | 47.78 | 1,481,306 | +0.35(+0.73%) |
Sep 06, 2017 | 47.26 | 47.46 | 47.10 | 47.43 | 1,338,258 | +0.56(+1.19%) |
Sep 05, 2017 | 46.87 | 47.01 | 46.67 | 46.88 | 1,002,033 | -0.16(-0.34%) |
Sep 01, 2017 | 47.23 | 47.23 | 46.92 | 47.04 | 1,285,906 | +0.06(+0.14%) |
Aug 31, 2017 | 46.67 | 47.06 | 46.65 | 46.97 | 1,223,377 | +0.46(+0.99%) |
Aug 30, 2017 | 46.71 | 46.76 | 46.37 | 46.51 | 2,581,879 | -0.39(-0.83%) |
Aug 29, 2017 | 46.85 | 47.01 | 46.80 | 46.90 | 1,079,831 | +0.00(+0.00%) |
Aug 28, 2017 | 47.09 | 47.13 | 46.89 | 46.90 | 850,406 | +0.07(+0.16%) |
Aug 25, 2017 | 46.68 | 46.94 | 46.63 | 46.83 | 685,751 | +0.30(+0.64%) |
Aug 24, 2017 | 46.80 | 46.88 | 46.50 | 46.53 | 989,883 | -0.15(-0.31%) |
Aug 23, 2017 | 46.62 | 46.76 | 46.52 | 46.67 | 690,786 | -0.06(-0.14%) |
Aug 22, 2017 | 46.63 | 46.78 | 46.57 | 46.74 | 1,433,791 | +0.27(+0.57%) |
Aug 21, 2017 | 46.30 | 46.53 | 46.23 | 46.47 | 1,167,163 | +0.32(+0.70%) |
Aug 18, 2017 | 46.11 | 46.25 | 46.01 | 46.15 | 723,734 | +0.11(+0.25%) |
Aug 17, 2017 | 46.40 | 46.48 | 46.01 | 46.04 | 883,924 | -0.40(-0.85%) |
Aug 16, 2017 | 46.47 | 46.59 | 46.32 | 46.43 | 1,552,291 | -0.03(-0.07%) |
Aug 15, 2017 | 46.15 | 46.47 | 46.08 | 46.46 | 1,013,804 | +0.26(+0.56%) |
Aug 14, 2017 | 46.17 | 46.29 | 46.07 | 46.21 | 870,430 | +0.42(+0.92%) |
Aug 11, 2017 | 46.05 | 46.09 | 45.72 | 45.79 | 1,294,536 | +0.04(+0.09%) |
Aug 10, 2017 | 45.89 | 45.99 | 45.73 | 45.75 | 1,163,534 | -0.77(-1.67%) |
Aug 09, 2017 | 46.10 | 46.52 | 45.98 | 46.52 | 1,460,273 | +0.35(+0.75%) |
Aug 08, 2017 | 46.18 | 46.28 | 46.10 | 46.17 | 927,422 | -0.05(-0.10%) |
Aug 07, 2017 | 45.92 | 46.24 | 45.92 | 46.22 | 1,041,523 | +0.32(+0.70%) |
Aug 04, 2017 | 45.89 | 45.99 | 45.73 | 45.90 | 946,694 | +0.13(+0.28%) |
Aug 03, 2017 | 45.79 | 46.03 | 45.73 | 45.77 | 1,010,406 | +0.09(+0.19%) |
Aug 02, 2017 | 45.54 | 45.75 | 45.41 | 45.68 | 1,387,235 | +0.16(+0.36%) |
Aug 01, 2017 | 45.54 | 45.76 | 45.47 | 45.52 | 1,180,403 | -0.14(-0.30%) |
Jul 31, 2017 | 45.79 | 45.81 | 45.52 | 45.65 | 1,248,110 | +0.15(+0.33%) |
Jul 28, 2017 | 45.38 | 45.58 | 45.08 | 45.50 | 1,300,064 | -0.22(-0.49%) |
Jul 27, 2017 | 45.94 | 46.02 | 45.52 | 45.73 | 889,917 | +0.00(+0.00%) |
Jul 26, 2017 | 45.59 | 45.77 | 45.47 | 45.73 | 1,656,166 | +0.34(+0.76%) |
Jul 25, 2017 | 45.65 | 45.67 | 45.28 | 45.38 | 1,391,238 | +0.12(+0.27%) |
Jul 24, 2017 | 45.33 | 45.37 | 45.05 | 45.26 | 1,366,982 | -0.47(-1.03%) |
Jul 21, 2017 | 45.65 | 45.73 | 45.31 | 45.73 | 1,948,903 | +0.18(+0.40%) |
Jul 20, 2017 | 45.34 | 45.71 | 45.25 | 45.55 | 1,837,890 | +0.76(+1.70%) |
Jul 19, 2017 | 45.05 | 45.13 | 44.76 | 44.79 | 1,895,961 | +0.06(+0.13%) |
Jul 18, 2017 | 44.68 | 44.84 | 44.65 | 44.73 | 1,263,725 | +0.00(+0.00%) |
Jul 17, 2017 | 44.79 | 44.84 | 44.63 | 44.73 | 1,132,495 | -0.06(-0.14%) |
Jul 14, 2017 | 44.59 | 44.83 | 44.52 | 44.80 | 971,395 | +0.50(+1.14%) |
Jul 13, 2017 | 44.32 | 44.36 | 44.15 | 44.29 | 1,706,723 | +0.39(+0.89%) |
Jul 12, 2017 | 43.99 | 44.06 | 43.89 | 43.90 | 2,005,710 | +0.38(+0.87%) |
Jul 11, 2017 | 43.38 | 43.63 | 43.34 | 43.52 | 2,075,543 | +0.25(+0.57%) |
Jul 10, 2017 | 43.43 | 43.55 | 43.20 | 43.27 | 1,775,131 | +0.24(+0.56%) |
Jul 07, 2017 | 43.05 | 43.16 | 42.91 | 43.03 | 1,315,724 | +0.20(+0.47%) |
Jul 06, 2017 | 42.83 | 42.99 | 42.69 | 42.83 | 1,551,211 | -0.22(-0.50%) |
Jul 05, 2017 | 42.98 | 43.23 | 42.92 | 43.05 | 1,826,544 | -0.07(-0.17%) |